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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 905 | 913.8 | 892.5 | 908.8 | +6.3 | +0.7% | 91,600 |
| 2017/08/25 | 917.5 | 917.5 | 897.5 | 902.5 | -13.8 | -1.5% | 105,600 |
| 2017/08/24 | 910 | 920 | 906.3 | 916.3 | +17.5 | +1.9% | 250,800 |
| 2017/08/23 | 891.3 | 906.3 | 890 | 898.8 | +11.3 | +1.3% | 210,000 |
| 2017/08/22 | 881.3 | 895 | 881.3 | 887.5 | +5 | +0.6% | 140,000 |
| 2017/08/21 | 875 | 890 | 865 | 882.5 | +20 | +2.3% | 162,000 |
| 2017/08/18 | 857.5 | 872.5 | 850 | 862.5 | -7.5 | -0.9% | 118,000 |
| 2017/08/17 | 862.5 | 882.5 | 853.8 | 870 | +18.7 | +2.2% | 123,600 |
| 2017/08/16 | 856.3 | 866.3 | 848.8 | 851.3 | -12.5 | -1.4% | 96,800 |
| 2017/08/15 | 868.8 | 871.3 | 857.5 | 863.8 | +2.5 | +0.3% | 100,000 |
| 2017/08/14 | 831.3 | 865 | 831.3 | 861.3 | +32.5 | +3.9% | 295,600 |
| 2017/08/10 | 825 | 847.5 | 810 | 828.8 | -66.2 | -7.4% | 609,200 |
| 2017/08/09 | 905 | 905 | 880 | 895 | -12.5 | -1.4% | 161,200 |
| 2017/08/08 | 900 | 917.5 | 895 | 907.5 | +8.7 | +1% | 196,000 |
| 2017/08/07 | 867.5 | 898.8 | 863.8 | 898.8 | +38.8 | +4.5% | 212,000 |
| 2017/08/04 | 853.8 | 866.3 | 850 | 860 | ±0 | ±0% | 82,000 |
| 2017/08/03 | 872.5 | 872.5 | 850 | 860 | -6.3 | -0.7% | 190,800 |
| 2017/08/02 | 852.5 | 880 | 852.5 | 866.3 | +5 | +0.6% | 207,200 |
| 2017/08/01 | 900 | 903.8 | 852.5 | 861.3 | -32.5 | -3.6% | 456,800 |
| 2017/07/31 | 890 | 903.8 | 885 | 893.8 | +2.5 | +0.3% | 86,400 |
| 2017/07/28 | 912.5 | 916.3 | 888.8 | 891.3 | -20 | -2.2% | 193,200 |
| 2017/07/27 | 900 | 945 | 900 | 911.3 | +12.5 | +1.4% | 489,200 |
| 2017/07/26 | 911.3 | 915 | 893.8 | 898.8 | -7.5 | -0.8% | 193,200 |
| 2017/07/25 | 883.8 | 906.3 | 880 | 906.3 | +26.3 | +3% | 144,000 |
| 2017/07/24 | 893.8 | 903.8 | 878.8 | 880 | -13.8 | -1.5% | 190,000 |
| 2017/07/21 | 903.8 | 907.5 | 891.3 | 893.8 | -11.2 | -1.2% | 137,200 |
| 2017/07/20 | 905 | 908.8 | 893.8 | 905 | +3.7 | +0.4% | 102,000 |
| 2017/07/19 | 900 | 915 | 882.5 | 901.3 | ±0 | ±0% | 234,400 |
| 2017/07/18 | 923.8 | 923.8 | 892.5 | 901.3 | -15 | -1.6% | 283,200 |
| 2017/07/14 | 890 | 920 | 881.3 | 916.3 | +40 | +4.6% | 801,600 |
| 2017/07/13 | 905 | 905 | 870 | 876.3 | +26.3 | +3.1% | 873,600 |
| 2017/07/12 | 842.5 | 856.3 | 841.3 | 850 | +2.5 | +0.3% | 85,200 |
| 2017/07/11 | 825 | 852.5 | 822.5 | 847.5 | +30 | +3.7% | 186,800 |
| 2017/07/10 | 836.3 | 841.3 | 815 | 817.5 | +3.7 | +0.5% | 239,600 |
| 2017/07/07 | 817.5 | 821.3 | 807.5 | 813.8 | -8.7 | -1.1% | 48,800 |
| 2017/07/06 | 807.5 | 826.3 | 805 | 822.5 | +17.5 | +2.2% | 68,800 |
| 2017/07/05 | 808.8 | 812.5 | 798.8 | 805 | +6.2 | +0.8% | 140,400 |
| 2017/07/04 | 830 | 835 | 797.5 | 798.8 | -31.2 | -3.8% | 264,400 |
| 2017/07/03 | 837.5 | 837.5 | 811.3 | 830 | +1.2 | +0.1% | 172,400 |
| 2017/06/30 | 805 | 831.3 | 793.8 | 828.8 | +11.3 | +1.4% | 206,400 |
| 2017/06/29 | 831.3 | 833.8 | 815 | 817.5 | -13.8 | -1.7% | 238,400 |
| 2017/06/28 | 863.8 | 863.8 | 822.5 | 831.3 | -33.7 | -3.9% | 219,200 |
| 2017/06/27 | 870 | 871.3 | 858.8 | 865 | ±0 | ±0% | 93,200 |
| 2017/06/26 | 850 | 872.5 | 850 | 865 | +7.5 | +0.9% | 106,000 |
| 2017/06/23 | 875 | 875 | 847.5 | 857.5 | -21.3 | -2.4% | 295,200 |
| 2017/06/22 | 893.8 | 893.8 | 868.8 | 878.8 | -10 | -1.1% | 162,400 |
| 2017/06/21 | 887.5 | 903.8 | 880 | 888.8 | +7.5 | +0.9% | 322,800 |
| 2017/06/20 | 890 | 898.8 | 880 | 881.3 | -5 | -0.6% | 264,000 |
| 2017/06/19 | 883.8 | 905 | 872.5 | 886.3 | +17.5 | +2% | 458,800 |
| 2017/06/16 | 882.5 | 887.5 | 867.5 | 868.8 | -13.7 | -1.6% | 264,000 |
1951～
2000
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
