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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 910 | 917.5 | 890 | 902.5 | -15 | -1.6% | 294,000 |
| 2017/03/31 | 910 | 936.3 | 901.3 | 917.5 | +10 | +1.1% | 256,800 |
| 2017/03/30 | 925 | 932.5 | 907.5 | 907.5 | -20 | -2.2% | 210,800 |
| 2017/03/29 | 946.3 | 962.5 | 910 | 927.5 | -22.5 | -2.4% | 338,000 |
| 2017/03/28 | 975 | 981.3 | 940 | 950 | -13.8 | -1.4% | 308,000 |
| 2017/03/27 | 950 | 983.8 | 936.3 | 963.8 | +2.5 | +0.3% | 601,600 |
| 2017/03/24 | 910 | 961.3 | 905 | 961.3 | +60 | +6.7% | 565,200 |
| 2017/03/23 | 880 | 902.5 | 875 | 901.3 | +26.3 | +3% | 257,200 |
| 2017/03/22 | 886.3 | 925 | 870 | 875 | -36.3 | -4% | 404,400 |
| 2017/03/21 | 887.5 | 920 | 877.5 | 911.3 | +18.8 | +2.1% | 315,600 |
| 2017/03/17 | 900 | 931.3 | 887.5 | 892.5 | ±0 | ±0% | 386,000 |
| 2017/03/16 | 877.5 | 900 | 877.5 | 892.5 | +17.5 | +2% | 279,600 |
| 2017/03/15 | 938.8 | 940 | 875 | 875 | -55 | -5.9% | 620,800 |
| 2017/03/14 | 907.5 | 940 | 907.5 | 930 | +17.5 | +1.9% | 353,200 |
| 2017/03/13 | 945 | 956.3 | 910 | 912.5 | -32.5 | -3.4% | 477,200 |
| 2017/03/10 | 968.8 | 968.8 | 933.8 | 945 | -10 | -1% | 390,800 |
| 2017/03/09 | 976.3 | 1,007.5 | 951.3 | 955 | -28.8 | -2.9% | 457,600 |
| 2017/03/08 | 965 | 991.3 | 953.8 | 983.8 | +31.3 | +3.3% | 435,200 |
| 2017/03/07 | 990 | 1,010 | 945 | 952.5 | -37.5 | -3.8% | 793,600 |
| 2017/03/06 | 1,020 | 1,033.8 | 975 | 990 | -27.5 | -2.7% | 777,200 |
| 2017/03/03 | 1,061.3 | 1,082.5 | 997.5 | 1,017.5 | -35 | -3.3% | 1,209,600 |
| 2017/03/02 | 1,043.8 | 1,068.8 | 1,027.5 | 1,052.5 | -7.5 | -0.7% | 1,662,400 |
| 2017/03/01 | 973.8 | 1,060 | 966.3 | 1,060 | +90 | +9.3% | 3,711,600 |
| 2017/02/28 | 1,000 | 1,016.3 | 962.5 | 970 | ±0 | ±0% | 3,154,400 |
| 2017/02/27 | 922.5 | 986.3 | 910 | 970 | +62.5 | +6.9% | 3,907,600 |
| 2017/02/24 | 881.3 | 907.5 | 856.3 | 907.5 | +30 | +3.4% | 764,800 |
| 2017/02/23 | 860 | 880 | 856.3 | 877.5 | +23.7 | +2.8% | 328,000 |
| 2017/02/22 | 887.5 | 895 | 853.8 | 853.8 | -43.7 | -4.9% | 512,000 |
| 2017/02/21 | 900 | 936.3 | 867.5 | 897.5 | +5 | +0.6% | 1,730,800 |
| 2017/02/20 | 833.8 | 900 | 822.5 | 892.5 | +66.2 | +8% | 1,230,400 |
| 2017/02/17 | 832.5 | 855 | 823.8 | 826.3 | -12.5 | -1.5% | 164,000 |
| 2017/02/16 | 862.5 | 871.3 | 816.3 | 838.8 | -15 | -1.8% | 541,200 |
| 2017/02/15 | 800 | 857.5 | 800 | 853.8 | +57.5 | +7.2% | 911,600 |
| 2017/02/14 | 816.3 | 830 | 793.8 | 796.3 | -17.5 | -2.2% | 317,200 |
| 2017/02/13 | 836.3 | 838.8 | 811.3 | 813.8 | -21.2 | -2.5% | 266,000 |
| 2017/02/10 | 860 | 860 | 801.3 | 835 | -7.5 | -0.9% | 666,000 |
| 2017/02/09 | 787.5 | 846.3 | 782.5 | 842.5 | +58.7 | +7.5% | 924,800 |
| 2017/02/08 | 782.5 | 791.3 | 778.8 | 783.8 | +6.3 | +0.8% | 234,000 |
| 2017/02/07 | 783.8 | 803.8 | 777.5 | 777.5 | -12.5 | -1.6% | 476,400 |
| 2017/02/06 | 800 | 806.3 | 785 | 790 | -10 | -1.3% | 279,200 |
| 2017/02/03 | 791.3 | 800 | 776.3 | 800 | +22.5 | +2.9% | 460,000 |
| 2017/02/02 | 835 | 842.5 | 775 | 777.5 | -75 | -8.8% | 1,174,800 |
| 2017/02/01 | 852.5 | 858.8 | 812.5 | 852.5 | +1.2 | +0.1% | 547,600 |
| 2017/01/31 | 858.8 | 871.3 | 841.3 | 851.3 | -27.5 | -3.1% | 425,600 |
| 2017/01/30 | 875 | 905 | 867.5 | 878.8 | +22.5 | +2.6% | 1,353,200 |
| 2017/01/27 | 842.5 | 857.5 | 806.3 | 856.3 | +3.8 | +0.4% | 644,000 |
| 2017/01/26 | 881.3 | 887.5 | 852.5 | 852.5 | -11.3 | -1.3% | 452,400 |
| 2017/01/25 | 865 | 892.5 | 843.8 | 863.8 | -10 | -1.1% | 920,800 |
| 2017/01/24 | 825 | 873.8 | 808.8 | 873.8 | +57.5 | +7% | 1,186,000 |
| 2017/01/23 | 763.8 | 817.5 | 762.5 | 816.3 | +56.3 | +7.4% | 675,600 |
2051～
2100
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
