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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,235 | 1,257 | 1,235 | 1,243 | ±0 | ±0% | 154,000 |
| 2024/01/29 | 1,233 | 1,243 | 1,227 | 1,243 | +22 | +1.8% | 76,700 |
| 2024/01/26 | 1,230 | 1,233 | 1,218 | 1,221 | -11 | -0.9% | 46,600 |
| 2024/01/25 | 1,226 | 1,232 | 1,217 | 1,232 | +17 | +1.4% | 58,500 |
| 2024/01/24 | 1,230 | 1,232 | 1,208 | 1,215 | -16 | -1.3% | 76,100 |
| 2024/01/23 | 1,242 | 1,250 | 1,226 | 1,231 | -18 | -1.4% | 82,000 |
| 2024/01/22 | 1,230 | 1,249 | 1,227 | 1,249 | +24 | +2% | 83,500 |
| 2024/01/19 | 1,222 | 1,231 | 1,217 | 1,225 | +6 | +0.5% | 105,500 |
| 2024/01/18 | 1,212 | 1,238 | 1,212 | 1,219 | +7 | +0.6% | 72,200 |
| 2024/01/17 | 1,210 | 1,242 | 1,204 | 1,212 | +15 | +1.3% | 147,100 |
| 2024/01/16 | 1,215 | 1,215 | 1,194 | 1,197 | -13 | -1.1% | 91,300 |
| 2024/01/15 | 1,195 | 1,220 | 1,191 | 1,210 | +21 | +1.8% | 90,100 |
| 2024/01/12 | 1,178 | 1,192 | 1,172 | 1,189 | +15 | +1.3% | 133,500 |
| 2024/01/11 | 1,163 | 1,178 | 1,157 | 1,174 | +16 | +1.4% | 144,800 |
| 2024/01/10 | 1,160 | 1,165 | 1,146 | 1,158 | ±0 | ±0% | 186,800 |
| 2024/01/09 | 1,151 | 1,179 | 1,144 | 1,158 | +31 | +2.8% | 290,200 |
| 2024/01/05 | 1,154 | 1,156 | 1,120 | 1,127 | -20 | -1.7% | 239,900 |
| 2024/01/04 | 1,129 | 1,150 | 1,098 | 1,147 | +13 | +1.1% | 212,400 |
| 2023/12/29 | 1,131 | 1,138 | 1,116 | 1,134 | +1 | +0.1% | 148,100 |
| 2023/12/28 | 1,119 | 1,135 | 1,108 | 1,133 | +16 | +1.4% | 130,200 |
| 2023/12/27 | 1,098 | 1,119 | 1,098 | 1,117 | +22 | +2% | 184,900 |
| 2023/12/26 | 1,101 | 1,104 | 1,091 | 1,095 | -5 | -0.5% | 93,000 |
| 2023/12/25 | 1,118 | 1,118 | 1,097 | 1,100 | -18 | -1.6% | 136,300 |
| 2023/12/22 | 1,115 | 1,128 | 1,115 | 1,118 | +8 | +0.7% | 107,600 |
| 2023/12/21 | 1,101 | 1,115 | 1,100 | 1,110 | +7 | +0.6% | 130,600 |
| 2023/12/20 | 1,103 | 1,105 | 1,099 | 1,103 | +2 | +0.2% | 80,600 |
| 2023/12/19 | 1,100 | 1,106 | 1,092 | 1,101 | +4 | +0.4% | 74,500 |
| 2023/12/18 | 1,105 | 1,105 | 1,088 | 1,097 | -13 | -1.2% | 163,100 |
| 2023/12/15 | 1,118 | 1,121 | 1,108 | 1,110 | -11 | -1% | 144,400 |
| 2023/12/14 | 1,123 | 1,131 | 1,119 | 1,121 | +1 | +0.1% | 62,000 |
| 2023/12/13 | 1,121 | 1,127 | 1,115 | 1,120 | -4 | -0.4% | 135,200 |
| 2023/12/12 | 1,134 | 1,142 | 1,119 | 1,124 | -11 | -1% | 107,500 |
| 2023/12/11 | 1,123 | 1,138 | 1,115 | 1,135 | +24 | +2.2% | 147,900 |
| 2023/12/08 | 1,138 | 1,139 | 1,105 | 1,111 | -48 | -4.1% | 271,400 |
| 2023/12/07 | 1,199 | 1,199 | 1,157 | 1,159 | -49 | -4.1% | 154,400 |
| 2023/12/06 | 1,181 | 1,224 | 1,181 | 1,208 | +26 | +2.2% | 108,600 |
| 2023/12/05 | 1,220 | 1,220 | 1,181 | 1,182 | -58 | -4.7% | 110,700 |
| 2023/12/04 | 1,227 | 1,246 | 1,222 | 1,240 | +11 | +0.9% | 60,100 |
| 2023/12/01 | 1,238 | 1,253 | 1,225 | 1,229 | -24 | -1.9% | 57,000 |
| 2023/11/30 | 1,275 | 1,275 | 1,242 | 1,253 | -23 | -1.8% | 80,700 |
| 2023/11/29 | 1,275 | 1,305 | 1,264 | 1,276 | +1 | +0.1% | 78,100 |
| 2023/11/28 | 1,259 | 1,287 | 1,259 | 1,275 | +13 | +1% | 85,800 |
| 2023/11/27 | 1,268 | 1,297 | 1,257 | 1,262 | +9 | +0.7% | 135,200 |
| 2023/11/24 | 1,210 | 1,254 | 1,200 | 1,253 | +38 | +3.1% | 127,300 |
| 2023/11/22 | 1,214 | 1,229 | 1,204 | 1,215 | -14 | -1.1% | 62,400 |
| 2023/11/21 | 1,170 | 1,235 | 1,160 | 1,229 | +72 | +6.2% | 218,400 |
| 2023/11/20 | 1,140 | 1,167 | 1,140 | 1,157 | +17 | +1.5% | 97,000 |
| 2023/11/17 | 1,106 | 1,140 | 1,106 | 1,140 | +27 | +2.4% | 69,600 |
| 2023/11/16 | 1,120 | 1,121 | 1,105 | 1,113 | -16 | -1.4% | 105,600 |
| 2023/11/15 | 1,127 | 1,134 | 1,123 | 1,129 | +5 | +0.4% | 60,600 |
201～
250
件表示中 / 1940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 | 104,500円 | +80.3% | +22.5% | 5.36% | 21.06倍 | 2.72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 |
| ＩＢＪ | 61,900円 | +3.1% | +0.5% | 1.29% | 15.30倍 | 3.13倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ナック | 56,800円 | +20.3% | +67.4% | 3.87% | 9.60倍 | 1.10倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ジーニー | 145,400円 | +49.8% | +87.9% | 0.00% | 11.81倍 | 2.55倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
| アミューズ | 137,500円 | +9.5% | +1.3% | 2.91% | 65.23倍 | 0.68倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
