ＭＳ－Ｊａｐａｎの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,815 | 1,817.5 | 1,765 | 1,790 | -27.5 | -1.5% | 66,000 |
| 2018/07/18 | 1,802.5 | 1,830 | 1,802.5 | 1,817.5 | +5 | +0.3% | 26,000 |
| 2018/07/17 | 1,802.5 | 1,817.5 | 1,787.5 | 1,812.5 | ±0 | ±0% | 34,400 |
| 2018/07/13 | 1,822.5 | 1,852.5 | 1,805 | 1,812.5 | -7.5 | -0.4% | 64,400 |
| 2018/07/12 | 1,845 | 1,845 | 1,792.5 | 1,820 | +12.5 | +0.7% | 72,000 |
| 2018/07/11 | 1,842.5 | 1,842.5 | 1,805 | 1,807.5 | -62.5 | -3.3% | 38,400 |
| 2018/07/10 | 1,850 | 1,877.5 | 1,840 | 1,870 | +20 | +1.1% | 53,600 |
| 2018/07/09 | 1,837.5 | 1,855 | 1,817.5 | 1,850 | +40 | +2.2% | 54,800 |
| 2018/07/06 | 1,782.5 | 1,815 | 1,762.5 | 1,810 | +27.5 | +1.5% | 71,600 |
| 2018/07/05 | 1,850 | 1,852.5 | 1,762.5 | 1,782.5 | -62.5 | -3.4% | 101,200 |
| 2018/07/04 | 1,802.5 | 1,850 | 1,787.5 | 1,845 | +7.5 | +0.4% | 48,000 |
| 2018/07/03 | 1,867.5 | 1,882.5 | 1,802.5 | 1,837.5 | -27.5 | -1.5% | 72,800 |
| 2018/07/02 | 1,960 | 1,960 | 1,855 | 1,865 | -65 | -3.4% | 64,400 |
| 2018/06/29 | 1,845 | 1,947.5 | 1,842.5 | 1,930 | +102.5 | +5.6% | 123,600 |
| 2018/06/28 | 1,832.5 | 1,842.5 | 1,762.5 | 1,827.5 | -5 | -0.3% | 102,800 |
| 2018/06/27 | 1,835 | 1,837.5 | 1,800 | 1,832.5 | -2.5 | -0.1% | 75,200 |
| 2018/06/26 | 1,825 | 1,847.5 | 1,785 | 1,835 | -30 | -1.6% | 93,200 |
| 2018/06/25 | 1,922.5 | 1,960 | 1,852.5 | 1,865 | -30 | -1.6% | 106,800 |
| 2018/06/22 | 1,857.5 | 1,942.5 | 1,855 | 1,895 | +15 | +0.8% | 72,800 |
| 2018/06/21 | 1,855 | 1,920 | 1,842.5 | 1,880 | +50 | +2.7% | 134,000 |
| 2018/06/20 | 1,782.5 | 1,840 | 1,747.5 | 1,830 | +47.5 | +2.7% | 95,200 |
| 2018/06/19 | 1,825 | 1,832.5 | 1,782.5 | 1,782.5 | -62.5 | -3.4% | 61,200 |
| 2018/06/18 | 1,892.5 | 1,892.5 | 1,832.5 | 1,845 | -10 | -0.5% | 45,200 |
| 2018/06/15 | 1,815 | 1,875 | 1,810 | 1,855 | +55 | +3.1% | 80,800 |
| 2018/06/14 | 1,800 | 1,822.5 | 1,792.5 | 1,800 | ±0 | ±0% | 36,800 |
| 2018/06/13 | 1,825 | 1,830 | 1,787.5 | 1,800 | -37.5 | -2% | 55,200 |
| 2018/06/12 | 1,870 | 1,870 | 1,815 | 1,837.5 | -32.5 | -1.7% | 68,000 |
| 2018/06/11 | 1,800 | 1,875 | 1,792.5 | 1,870 | +72.5 | +4% | 74,000 |
| 2018/06/08 | 1,800 | 1,812.5 | 1,765 | 1,797.5 | -17.5 | -1% | 106,000 |
| 2018/06/07 | 1,830 | 1,850 | 1,802.5 | 1,815 | -27.5 | -1.5% | 104,400 |
| 2018/06/06 | 1,910 | 1,915 | 1,822.5 | 1,842.5 | -80 | -4.2% | 157,200 |
| 2018/06/05 | 1,950 | 1,967.5 | 1,887.5 | 1,922.5 | -27.5 | -1.4% | 86,800 |
| 2018/06/04 | 2,000 | 2,010 | 1,940 | 1,950 | -42.5 | -2.1% | 114,400 |
| 2018/06/01 | 1,927.5 | 2,000 | 1,927.5 | 1,992.5 | +65 | +3.4% | 160,800 |
| 2018/05/31 | 1,950 | 1,962.5 | 1,915 | 1,927.5 | +12.5 | +0.7% | 48,800 |
| 2018/05/30 | 1,907.5 | 1,925 | 1,882.5 | 1,915 | -30 | -1.5% | 75,600 |
| 2018/05/29 | 1,960 | 1,982.5 | 1,905 | 1,945 | -2.5 | -0.1% | 107,600 |
| 2018/05/28 | 1,915 | 1,952.5 | 1,895 | 1,947.5 | +52.5 | +2.8% | 56,800 |
| 2018/05/25 | 1,915 | 1,950 | 1,895 | 1,895 | -40 | -2.1% | 63,600 |
| 2018/05/24 | 1,952.5 | 2,015 | 1,920 | 1,935 | -45 | -2.3% | 146,400 |
| 2018/05/23 | 1,927.5 | 1,980 | 1,902.5 | 1,980 | +52.5 | +2.7% | 105,200 |
| 2018/05/22 | 1,922.5 | 1,962.5 | 1,902.5 | 1,927.5 | +17.5 | +0.9% | 83,200 |
| 2018/05/21 | 1,967.5 | 1,972.5 | 1,887.5 | 1,910 | -65 | -3.3% | 173,200 |
| 2018/05/18 | 1,920 | 1,977.5 | 1,902.5 | 1,975 | +35 | +1.8% | 120,800 |
| 2018/05/17 | 1,980 | 2,005 | 1,917.5 | 1,940 | -60 | -3% | 236,400 |
| 2018/05/16 | 1,967.5 | 2,045 | 1,950 | 2,000 | +27.5 | +1.4% | 165,200 |
| 2018/05/15 | 2,005 | 2,005 | 1,942.5 | 1,972.5 | -32.5 | -1.6% | 159,600 |
| 2018/05/14 | 1,855 | 2,025 | 1,830 | 2,005 | +187.5 | +10.3% | 289,600 |
| 2018/05/11 | 1,825 | 1,895 | 1,800 | 1,817.5 | -20 | -1.1% | 265,200 |
| 2018/05/10 | 1,800 | 1,837.5 | 1,752.5 | 1,837.5 | +250 | +15.7% | 701,200 |
1701～
1750
件表示中 / 2092件
類似銘柄と比較する
現在ご覧いただいている「ＭＳ－Ｊａｐａｎ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＭＳ－Ｊａｐａｎ | 93,600円 | +10.1% | +5.1% | 5.98% | 21.92倍 | 2.40倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| いであ | 316,500円 | +2.8% | +3.3% | 3.73% | 9.41倍 | 0.79倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＣＯＯＫ | 21,800円 | -8.1% | -45.9% | 0.00% | 37.39倍 | 1.24倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アイ・ケイ・ケイ | 77,600円 | -1.6% | -28.5% | 3.09% | 20.27倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| オープンＧ | 36,600円 | +17.7% | +267.5% | 1.23% | 41.36倍 | 1.78倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
