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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,004 | 1,021 | 999 | 1,017 | -3 | -0.3% | 53,500 |
2023/03/15 | 1,039 | 1,039 | 1,018 | 1,020 | +5 | +0.5% | 56,500 |
2023/03/14 | 1,015 | 1,027 | 1,008 | 1,015 | -19 | -1.8% | 115,000 |
2023/03/13 | 1,049 | 1,049 | 1,022 | 1,034 | -35 | -3.3% | 167,500 |
2023/03/10 | 1,075 | 1,082 | 1,065 | 1,069 | -23 | -2.1% | 84,700 |
2023/03/09 | 1,090 | 1,095 | 1,079 | 1,092 | -1 | -0.1% | 36,700 |
2023/03/08 | 1,069 | 1,093 | 1,064 | 1,093 | +7 | +0.6% | 50,000 |
2023/03/07 | 1,087 | 1,087 | 1,075 | 1,086 | +5 | +0.5% | 61,800 |
2023/03/06 | 1,086 | 1,086 | 1,073 | 1,081 | +14 | +1.3% | 66,300 |
2023/03/03 | 1,061 | 1,082 | 1,056 | 1,067 | +6 | +0.6% | 65,700 |
2023/03/02 | 1,065 | 1,066 | 1,051 | 1,061 | -1 | -0.1% | 64,900 |
2023/03/01 | 1,070 | 1,070 | 1,054 | 1,062 | -7 | -0.7% | 58,000 |
2023/02/28 | 1,060 | 1,078 | 1,060 | 1,069 | +8 | +0.8% | 42,400 |
2023/02/27 | 1,055 | 1,064 | 1,045 | 1,061 | -4 | -0.4% | 83,200 |
2023/02/24 | 1,064 | 1,067 | 1,055 | 1,065 | -5 | -0.5% | 79,500 |
2023/02/22 | 1,088 | 1,095 | 1,057 | 1,070 | -30 | -2.7% | 148,400 |
2023/02/21 | 1,117 | 1,124 | 1,100 | 1,100 | -18 | -1.6% | 69,300 |
2023/02/20 | 1,113 | 1,141 | 1,113 | 1,118 | +3 | +0.3% | 72,600 |
2023/02/17 | 1,108 | 1,121 | 1,101 | 1,115 | -3 | -0.3% | 70,700 |
2023/02/16 | 1,146 | 1,170 | 1,104 | 1,118 | -19 | -1.7% | 183,500 |
2023/02/15 | 1,114 | 1,170 | 1,114 | 1,137 | +39 | +3.6% | 185,800 |
2023/02/14 | 1,069 | 1,113 | 1,069 | 1,098 | +42 | +4% | 92,200 |
2023/02/13 | 1,060 | 1,078 | 1,052 | 1,056 | +4 | +0.4% | 58,900 |
2023/02/10 | 1,068 | 1,077 | 1,028 | 1,052 | -23 | -2.1% | 222,400 |
2023/02/09 | 1,078 | 1,090 | 1,066 | 1,075 | -11 | -1% | 132,300 |
2023/02/08 | 1,071 | 1,086 | 1,068 | 1,086 | +17 | +1.6% | 77,400 |
2023/02/07 | 1,074 | 1,080 | 1,066 | 1,069 | -5 | -0.5% | 31,100 |
2023/02/06 | 1,083 | 1,097 | 1,063 | 1,074 | -6 | -0.6% | 59,900 |
2023/02/03 | 1,065 | 1,086 | 1,063 | 1,080 | +10 | +0.9% | 52,100 |
2023/02/02 | 1,070 | 1,084 | 1,066 | 1,070 | ±0 | ±0% | 57,100 |
2023/02/01 | 1,067 | 1,075 | 1,060 | 1,070 | +14 | +1.3% | 61,200 |
2023/01/31 | 1,066 | 1,066 | 1,051 | 1,056 | -13 | -1.2% | 48,300 |
2023/01/30 | 1,068 | 1,089 | 1,060 | 1,069 | -1 | -0.1% | 112,400 |
2023/01/27 | 1,055 | 1,084 | 1,055 | 1,070 | +15 | +1.4% | 51,500 |
2023/01/26 | 1,056 | 1,072 | 1,045 | 1,055 | -11 | -1% | 57,900 |
2023/01/25 | 1,063 | 1,074 | 1,049 | 1,066 | -3 | -0.3% | 54,300 |
2023/01/24 | 1,080 | 1,080 | 1,062 | 1,069 | -7 | -0.7% | 53,600 |
2023/01/23 | 1,054 | 1,081 | 1,050 | 1,076 | +25 | +2.4% | 54,300 |
2023/01/20 | 1,040 | 1,055 | 1,034 | 1,051 | +8 | +0.8% | 24,300 |
2023/01/19 | 1,052 | 1,056 | 1,039 | 1,043 | -20 | -1.9% | 46,400 |
2023/01/18 | 1,038 | 1,063 | 1,031 | 1,063 | +25 | +2.4% | 37,900 |
2023/01/17 | 1,032 | 1,039 | 1,027 | 1,038 | +10 | +1% | 25,600 |
2023/01/16 | 1,029 | 1,040 | 1,027 | 1,028 | -11 | -1.1% | 34,300 |
2023/01/13 | 1,040 | 1,050 | 1,025 | 1,039 | -13 | -1.2% | 74,600 |
2023/01/12 | 1,075 | 1,076 | 1,043 | 1,052 | -18 | -1.7% | 64,500 |
2023/01/11 | 1,059 | 1,074 | 1,057 | 1,070 | +17 | +1.6% | 52,500 |
2023/01/10 | 1,045 | 1,064 | 1,037 | 1,053 | +20 | +1.9% | 54,500 |
2023/01/06 | 1,042 | 1,045 | 1,029 | 1,033 | -9 | -0.9% | 90,400 |
2023/01/05 | 994 | 1,050 | 994 | 1,042 | +50 | +5% | 132,400 |
2023/01/04 | 1,009 | 1,009 | 991 | 992 | -12 | -1.2% | 48,900 |
401~
450
件表示中 / 1926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 | 104,700円 | +80.3% | +22.5% | 5.35% | 21.10倍 | 2.54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 |
INTLOOP | 558,000円 | +27.6% | +30.3% | 0.00% | 21.45倍 | 5.43倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
ファルコHD | 234,900円 | -1.0% | +4.9% | 5.11% | 14.74倍 | 0.96倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
東 祥 | 68,300円 | +9.9% | +22.0% | 0.59% | 13.08倍 | 0.74倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
学 情 | 164,800円 | +18.4% | +9.2% | 3.16% | 11.84倍 | 1.68倍 |
|
若手向け人材サービス特化。20代転職向け「Re就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム