日本モーゲージサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/17 | 970 | 971 | 950 | 955 | ±0 | ±0% | 51,900 |
| 2022/03/16 | 958 | 970 | 949 | 955 | +3 | +0.3% | 42,800 |
| 2022/03/15 | 965 | 965 | 949 | 952 | -3 | -0.3% | 29,100 |
| 2022/03/14 | 948 | 959 | 938 | 955 | +12 | +1.3% | 29,700 |
| 2022/03/11 | 943 | 953 | 932 | 943 | -11 | -1.2% | 54,100 |
| 2022/03/10 | 950 | 954 | 929 | 954 | +23 | +2.5% | 62,900 |
| 2022/03/09 | 961 | 972 | 922 | 931 | -30 | -3.1% | 88,200 |
| 2022/03/08 | 961 | 980 | 954 | 961 | -8 | -0.8% | 63,200 |
| 2022/03/07 | 984 | 991 | 959 | 969 | -28 | -2.8% | 68,900 |
| 2022/03/04 | 1,002 | 1,002 | 980 | 997 | +2 | +0.2% | 83,900 |
| 2022/03/03 | 1,001 | 1,011 | 994 | 995 | -4 | -0.4% | 85,700 |
| 2022/03/02 | 1,043 | 1,043 | 999 | 999 | -53 | -5% | 95,800 |
| 2022/03/01 | 1,047 | 1,065 | 1,039 | 1,052 | +15 | +1.4% | 41,200 |
| 2022/02/28 | 1,042 | 1,049 | 1,035 | 1,037 | ±0 | ±0% | 33,800 |
| 2022/02/25 | 1,047 | 1,047 | 1,028 | 1,037 | ±0 | ±0% | 33,100 |
| 2022/02/24 | 1,022 | 1,041 | 1,018 | 1,037 | +18 | +1.8% | 41,400 |
| 2022/02/22 | 1,000 | 1,019 | 998 | 1,019 | +12 | +1.2% | 26,600 |
| 2022/02/21 | 1,012 | 1,014 | 997 | 1,007 | -17 | -1.7% | 61,700 |
| 2022/02/18 | 1,016 | 1,025 | 1,012 | 1,024 | +3 | +0.3% | 18,700 |
| 2022/02/17 | 1,025 | 1,029 | 1,010 | 1,021 | -4 | -0.4% | 28,600 |
| 2022/02/16 | 1,026 | 1,031 | 1,013 | 1,025 | +13 | +1.3% | 27,600 |
| 2022/02/15 | 1,040 | 1,048 | 1,010 | 1,012 | -28 | -2.7% | 49,400 |
| 2022/02/14 | 1,039 | 1,045 | 1,032 | 1,040 | +1 | +0.1% | 26,700 |
| 2022/02/10 | 1,036 | 1,049 | 1,034 | 1,039 | +5 | +0.5% | 27,200 |
| 2022/02/09 | 1,036 | 1,051 | 1,031 | 1,034 | -1 | -0.1% | 41,600 |
| 2022/02/08 | 1,072 | 1,078 | 1,035 | 1,035 | -29 | -2.7% | 44,900 |
| 2022/02/07 | 1,100 | 1,102 | 1,064 | 1,064 | -53 | -4.7% | 45,800 |
| 2022/02/04 | 1,125 | 1,135 | 1,108 | 1,117 | +8 | +0.7% | 32,900 |
| 2022/02/03 | 1,117 | 1,123 | 1,109 | 1,109 | -5 | -0.4% | 12,200 |
| 2022/02/02 | 1,092 | 1,117 | 1,089 | 1,114 | +31 | +2.9% | 16,100 |
| 2022/02/01 | 1,086 | 1,103 | 1,079 | 1,083 | -3 | -0.3% | 14,500 |
| 2022/01/31 | 1,075 | 1,087 | 1,073 | 1,086 | +13 | +1.2% | 13,300 |
| 2022/01/28 | 1,070 | 1,075 | 1,062 | 1,073 | +28 | +2.7% | 19,200 |
| 2022/01/27 | 1,084 | 1,084 | 1,045 | 1,045 | -32 | -3% | 33,700 |
| 2022/01/26 | 1,074 | 1,090 | 1,073 | 1,077 | +13 | +1.2% | 9,800 |
| 2022/01/25 | 1,100 | 1,100 | 1,064 | 1,064 | -38 | -3.4% | 22,000 |
| 2022/01/24 | 1,094 | 1,108 | 1,091 | 1,102 | +9 | +0.8% | 19,400 |
| 2022/01/21 | 1,076 | 1,097 | 1,069 | 1,093 | +17 | +1.6% | 31,400 |
| 2022/01/20 | 1,083 | 1,113 | 1,075 | 1,076 | -6 | -0.6% | 44,400 |
| 2022/01/19 | 1,118 | 1,126 | 1,082 | 1,082 | -40 | -3.6% | 32,200 |
| 2022/01/18 | 1,137 | 1,146 | 1,122 | 1,122 | -20 | -1.8% | 10,300 |
| 2022/01/17 | 1,140 | 1,159 | 1,139 | 1,142 | +16 | +1.4% | 13,300 |
| 2022/01/14 | 1,112 | 1,131 | 1,101 | 1,126 | +11 | +1% | 25,400 |
| 2022/01/13 | 1,138 | 1,138 | 1,115 | 1,115 | -24 | -2.1% | 20,900 |
| 2022/01/12 | 1,113 | 1,139 | 1,105 | 1,139 | +40 | +3.6% | 15,600 |
| 2022/01/11 | 1,099 | 1,101 | 1,084 | 1,099 | +4 | +0.4% | 14,900 |
| 2022/01/07 | 1,116 | 1,125 | 1,095 | 1,095 | -13 | -1.2% | 19,400 |
| 2022/01/06 | 1,121 | 1,124 | 1,107 | 1,108 | -20 | -1.8% | 14,700 |
| 2022/01/05 | 1,138 | 1,139 | 1,123 | 1,128 | -10 | -0.9% | 10,400 |
| 2022/01/04 | 1,138 | 1,149 | 1,126 | 1,138 | +2 | +0.2% | 14,800 |
801～
850
件表示中 / 2080件
類似銘柄と比較する
現在ご覧いただいている「モーゲージＳ」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 |
|---|---|---|---|---|---|---|---|---|
| モーゲージＳ | 41,900円 | -1.7% | -21.2% | 4.77% | 8.03倍 | 0.70倍 |
|
固定金利住宅ローン「フラット３５」貸付が主力。子会社で住宅瑕疵保険、経営支援サービス提供 |
| Ｃａｓａ | 85,000円 | +8.9% | -25.7% | 3.76% | 12.30倍 | 1.15倍 |
|
住居用家賃債務保証の独立系大手。テナント用にも展開。入居者対応など家主支援サービスも |
| ＧＦＡ | 28,200円 | -44.7% | - | 0.00% | 63.23倍 | 2.89倍 |
|
不動産投融資軸に飲食、ゲーム、運送等で収益源模索。サイバーセキュリティ事業が急成長 |
| ニッポンインシ | 196,700円 | +12.5% | +26.1% | 0.66% | 15.27倍 | 2.48倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
| 中道リース | 55,000円 | -1.1% | -41.2% | 2.18% | 5.63倍 | 0.34倍 |
|
北海道地盤のリース会社。土木建機、車両リースに強い。関東、東北を開拓。利益柱は不動産賃貸 |
市場注目の銘柄
チャート関連のコラム
