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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,025 | 1,029 | 1,017 | 1,020 | -6 | -0.6% | 21,100 |
| 2024/08/22 | 1,030 | 1,031 | 1,015 | 1,026 | -1 | -0.1% | 19,900 |
| 2024/08/21 | 1,025 | 1,033 | 1,012 | 1,027 | -12 | -1.2% | 40,400 |
| 2024/08/20 | 1,034 | 1,043 | 1,029 | 1,039 | +24 | +2.4% | 40,300 |
| 2024/08/19 | 1,022 | 1,029 | 1,012 | 1,015 | -7 | -0.7% | 55,000 |
| 2024/08/16 | 1,018 | 1,025 | 1,011 | 1,022 | +17 | +1.7% | 80,500 |
| 2024/08/15 | 1,002 | 1,010 | 1,000 | 1,005 | -2 | -0.2% | 33,500 |
| 2024/08/14 | 1,004 | 1,009 | 997 | 1,007 | +5 | +0.5% | 44,800 |
| 2024/08/13 | 970 | 1,002 | 968 | 1,002 | +45 | +4.7% | 59,000 |
| 2024/08/09 | 974 | 974 | 943 | 957 | -5 | -0.5% | 127,800 |
| 2024/08/08 | 977 | 987 | 962 | 962 | -9 | -0.9% | 80,800 |
| 2024/08/07 | 971 | 998 | 955 | 971 | -3 | -0.3% | 107,200 |
| 2024/08/06 | 949 | 980 | 931 | 974 | +96 | +10.9% | 144,500 |
| 2024/08/05 | 946 | 957 | 861 | 878 | -113 | -11.4% | 368,000 |
| 2024/08/02 | 1,010 | 1,014 | 991 | 991 | -48 | -4.6% | 215,800 |
| 2024/08/01 | 1,069 | 1,069 | 1,025 | 1,039 | -29 | -2.7% | 148,600 |
| 2024/07/31 | 1,059 | 1,069 | 1,052 | 1,068 | +5 | +0.5% | 51,900 |
| 2024/07/30 | 1,074 | 1,074 | 1,058 | 1,063 | -11 | -1% | 114,700 |
| 2024/07/29 | 1,079 | 1,080 | 1,068 | 1,074 | +13 | +1.2% | 61,600 |
| 2024/07/26 | 1,058 | 1,067 | 1,054 | 1,061 | +9 | +0.9% | 42,200 |
| 2024/07/25 | 1,060 | 1,061 | 1,045 | 1,052 | -18 | -1.7% | 101,900 |
| 2024/07/24 | 1,082 | 1,086 | 1,066 | 1,070 | -12 | -1.1% | 39,300 |
| 2024/07/23 | 1,077 | 1,089 | 1,077 | 1,082 | +10 | +0.9% | 29,700 |
| 2024/07/22 | 1,095 | 1,095 | 1,072 | 1,072 | -18 | -1.7% | 62,300 |
| 2024/07/19 | 1,106 | 1,106 | 1,087 | 1,090 | -14 | -1.3% | 64,600 |
| 2024/07/18 | 1,110 | 1,117 | 1,104 | 1,104 | -4 | -0.4% | 59,300 |
| 2024/07/17 | 1,114 | 1,116 | 1,108 | 1,108 | -3 | -0.3% | 58,100 |
| 2024/07/16 | 1,099 | 1,112 | 1,099 | 1,111 | +13 | +1.2% | 76,000 |
| 2024/07/12 | 1,081 | 1,104 | 1,081 | 1,098 | +13 | +1.2% | 166,800 |
| 2024/07/11 | 1,085 | 1,092 | 1,081 | 1,085 | ±0 | ±0% | 50,000 |
| 2024/07/10 | 1,086 | 1,090 | 1,077 | 1,085 | -8 | -0.7% | 77,300 |
| 2024/07/09 | 1,085 | 1,095 | 1,085 | 1,093 | +10 | +0.9% | 59,800 |
| 2024/07/08 | 1,088 | 1,091 | 1,083 | 1,083 | ±0 | ±0% | 83,300 |
| 2024/07/05 | 1,082 | 1,085 | 1,077 | 1,083 | +4 | +0.4% | 91,300 |
| 2024/07/04 | 1,075 | 1,081 | 1,068 | 1,079 | +11 | +1% | 85,000 |
| 2024/07/03 | 1,067 | 1,070 | 1,060 | 1,068 | +6 | +0.6% | 74,900 |
| 2024/07/02 | 1,071 | 1,074 | 1,056 | 1,062 | -8 | -0.7% | 126,500 |
| 2024/07/01 | 1,074 | 1,078 | 1,068 | 1,070 | +4 | +0.4% | 98,800 |
| 2024/06/28 | 1,068 | 1,069 | 1,059 | 1,066 | +4 | +0.4% | 59,700 |
| 2024/06/27 | 1,055 | 1,064 | 1,053 | 1,062 | +10 | +1% | 102,800 |
| 2024/06/26 | 1,051 | 1,055 | 1,047 | 1,052 | +4 | +0.4% | 69,600 |
| 2024/06/25 | 1,055 | 1,058 | 1,038 | 1,048 | +2 | +0.2% | 138,200 |
| 2024/06/24 | 1,055 | 1,055 | 1,043 | 1,046 | -8 | -0.8% | 99,500 |
| 2024/06/21 | 1,057 | 1,064 | 1,049 | 1,054 | -3 | -0.3% | 91,000 |
| 2024/06/20 | 1,054 | 1,063 | 1,051 | 1,057 | +2 | +0.2% | 55,500 |
| 2024/06/19 | 1,059 | 1,064 | 1,054 | 1,055 | -2 | -0.2% | 50,500 |
| 2024/06/18 | 1,050 | 1,060 | 1,050 | 1,057 | +10 | +1% | 54,800 |
| 2024/06/17 | 1,050 | 1,051 | 1,035 | 1,047 | -4 | -0.4% | 88,400 |
| 2024/06/14 | 1,035 | 1,052 | 1,035 | 1,051 | +17 | +1.6% | 101,800 |
| 2024/06/13 | 1,040 | 1,044 | 1,029 | 1,034 | -6 | -0.6% | 74,300 |
151～
200
件表示中 / 2030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 | 90,200円 | +80.3% | +22.5% | 6.21% | 18.18倍 | 2.35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 |
| ファルコＨＤ | 214,400円 | -1.0% | +4.9% | 5.74% | 13.25倍 | 0.88倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ＮＩＳＳＯＨＤ | 63,300円 | +9.4% | +24.3% | 3.48% | 8.70倍 | 1.37倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| 学究社 | 204,900円 | +5.0% | +8.0% | 4.39% | 11.26倍 | 3.18倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| Ｅ Ｇ | 181,400円 | +8.6% | +6.8% | 1.93% | 17.15倍 | 1.83倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
