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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,772.5 | 1,795 | 1,745 | 1,760 | -32.5 | -1.8% | 168,800 |
| 2018/01/24 | 1,810 | 1,812.5 | 1,762.5 | 1,792.5 | -17.5 | -1% | 219,200 |
| 2018/01/23 | 1,775 | 1,812.5 | 1,762.5 | 1,810 | +55 | +3.1% | 205,200 |
| 2018/01/22 | 1,740 | 1,822.5 | 1,725 | 1,755 | +40 | +2.3% | 304,400 |
| 2018/01/19 | 1,692.5 | 1,747.5 | 1,675 | 1,715 | +5 | +0.3% | 212,000 |
| 2018/01/18 | 1,750 | 1,760 | 1,640 | 1,710 | -22.5 | -1.3% | 404,400 |
| 2018/01/17 | 1,700 | 1,732.5 | 1,692.5 | 1,732.5 | +42.5 | +2.5% | 195,200 |
| 2018/01/16 | 1,667.5 | 1,712.5 | 1,657.5 | 1,690 | +30 | +1.8% | 296,800 |
| 2018/01/15 | 1,625 | 1,660 | 1,622.5 | 1,660 | +55 | +3.4% | 174,800 |
| 2018/01/12 | 1,625 | 1,650 | 1,597.5 | 1,605 | +2.5 | +0.2% | 317,200 |
| 2018/01/11 | 1,617.5 | 1,625 | 1,572.5 | 1,602.5 | +2.5 | +0.2% | 158,000 |
| 2018/01/10 | 1,625 | 1,635 | 1,590 | 1,600 | -17.5 | -1.1% | 151,600 |
| 2018/01/09 | 1,550 | 1,630 | 1,550 | 1,617.5 | +67.5 | +4.4% | 280,000 |
| 2018/01/05 | 1,517.5 | 1,557.5 | 1,485 | 1,550 | +22.5 | +1.5% | 157,200 |
| 2018/01/04 | 1,572.5 | 1,582.5 | 1,517.5 | 1,527.5 | -10 | -0.7% | 313,600 |
| 2017/12/29 | 1,535 | 1,555 | 1,527.5 | 1,537.5 | +20 | +1.3% | 125,600 |
| 2017/12/28 | 1,500 | 1,540 | 1,480 | 1,517.5 | +32.5 | +2.2% | 233,200 |
| 2017/12/27 | 1,475 | 1,495 | 1,457.5 | 1,485 | +12.5 | +0.8% | 246,000 |
| 2017/12/26 | 1,427.5 | 1,485 | 1,417.5 | 1,472.5 | +60 | +4.2% | 297,200 |
| 2017/12/25 | 1,412.5 | 1,430 | 1,400 | 1,412.5 | +7.5 | +0.5% | 218,800 |
| 2017/12/22 | 1,400 | 1,405 | 1,362.5 | 1,405 | +12.5 | +0.9% | 148,400 |
| 2017/12/21 | 1,342.5 | 1,400 | 1,330 | 1,392.5 | +67.5 | +5.1% | 271,200 |
| 2017/12/20 | 1,337.5 | 1,342.5 | 1,310 | 1,325 | -12.5 | -0.9% | 118,000 |
| 2017/12/19 | 1,327.5 | 1,340 | 1,325 | 1,337.5 | +10 | +0.8% | 79,200 |
| 2017/12/18 | 1,312.5 | 1,340 | 1,307.5 | 1,327.5 | +30 | +2.3% | 272,000 |
| 2017/12/15 | 1,277.5 | 1,310 | 1,270 | 1,297.5 | +17.5 | +1.4% | 197,600 |
| 2017/12/14 | 1,300 | 1,300 | 1,270 | 1,280 | -7.5 | -0.6% | 128,000 |
| 2017/12/13 | 1,265 | 1,300 | 1,265 | 1,287.5 | +32.5 | +2.6% | 251,600 |
| 2017/12/12 | 1,287.5 | 1,295 | 1,228.8 | 1,255 | -47.5 | -3.6% | 452,800 |
| 2017/12/11 | 1,325 | 1,335 | 1,277.5 | 1,302.5 | -77.5 | -5.6% | 699,200 |
| 2017/12/08 | 1,410 | 1,415 | 1,355 | 1,380 | +12.5 | +0.9% | 185,200 |
| 2017/12/07 | 1,330 | 1,367.5 | 1,322.5 | 1,367.5 | +47.5 | +3.6% | 157,200 |
| 2017/12/06 | 1,347.5 | 1,382.5 | 1,300 | 1,320 | -32.5 | -2.4% | 204,400 |
| 2017/12/05 | 1,367.5 | 1,397.5 | 1,320 | 1,352.5 | -27.5 | -2% | 206,400 |
| 2017/12/04 | 1,410 | 1,422.5 | 1,372.5 | 1,380 | -45 | -3.2% | 286,000 |
| 2017/12/01 | 1,375 | 1,450 | 1,350 | 1,425 | +35 | +2.5% | 470,000 |
| 2017/11/30 | 1,287.5 | 1,407.5 | 1,265 | 1,390 | +105 | +8.2% | 572,400 |
| 2017/11/29 | 1,252.5 | 1,312.5 | 1,248.8 | 1,285 | +20 | +1.6% | 162,800 |
| 2017/11/28 | 1,265 | 1,292.5 | 1,225 | 1,265 | +10 | +0.8% | 199,200 |
| 2017/11/27 | 1,277.5 | 1,322.5 | 1,250 | 1,255 | -22.5 | -1.8% | 214,400 |
| 2017/11/24 | 1,275 | 1,292.5 | 1,265 | 1,277.5 | +10 | +0.8% | 98,000 |
| 2017/11/22 | 1,285 | 1,297.5 | 1,242.5 | 1,267.5 | -17.5 | -1.4% | 170,800 |
| 2017/11/21 | 1,287.5 | 1,310 | 1,275 | 1,285 | -22.5 | -1.7% | 195,200 |
| 2017/11/20 | 1,287.5 | 1,330 | 1,255 | 1,307.5 | +10 | +0.8% | 510,400 |
| 2017/11/17 | 1,200 | 1,297.5 | 1,190 | 1,297.5 | +86.2 | +7.1% | 1,149,200 |
| 2017/11/16 | 1,168.8 | 1,245 | 1,168.8 | 1,211.3 | +40 | +3.4% | 334,000 |
| 2017/11/15 | 1,187.5 | 1,203.8 | 1,147.5 | 1,171.3 | -38.7 | -3.2% | 198,000 |
| 2017/11/14 | 1,215 | 1,238.8 | 1,197.5 | 1,210 | -17.5 | -1.4% | 139,600 |
| 2017/11/13 | 1,207.5 | 1,272.5 | 1,203.8 | 1,227.5 | +30 | +2.5% | 243,600 |
| 2017/11/10 | 1,151.3 | 1,205 | 1,138.8 | 1,197.5 | +15 | +1.3% | 208,400 |
1851～
1900
件表示中 / 2123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 | 99,200円 | +10.1% | +5.1% | 5.65% | 23.24倍 | 2.55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 |
| シンメンテＨＤ | 116,200円 | +12.5% | +9.2% | 1.55% | 18.90倍 | 6.26倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 令和ＡＨ | 65,500円 | +12.8% | +10.2% | 3.89% | 22.01倍 | 7.92倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ＭＳＯＬ | 146,100円 | -1.2% | - | 2.19% | 12.61倍 | 4.08倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| レント | 633,000円 | +10.0% | +8.9% | 3.32% | 9.32倍 | 1.62倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
