ＭＵＳＣＡＴ ＧＲＯＵＰ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 982 | 987 | 955 | 955 | -35 | -3.5% | 7,600 |
| 2025/07/02 | 1,007 | 1,030 | 990 | 990 | -18 | -1.8% | 8,500 |
| 2025/07/01 | 1,038 | 1,041 | 1,008 | 1,008 | -30 | -2.9% | 2,500 |
| 2025/06/30 | 1,043 | 1,043 | 1,027 | 1,038 | +25 | +2.5% | 8,400 |
| 2025/06/27 | 1,033 | 1,037 | 1,011 | 1,013 | -9 | -0.9% | 3,700 |
| 2025/06/26 | 1,032 | 1,047 | 1,022 | 1,022 | -22 | -2.1% | 5,200 |
| 2025/06/25 | 1,031 | 1,048 | 1,031 | 1,044 | +9 | +0.9% | 2,500 |
| 2025/06/24 | 1,010 | 1,055 | 1,010 | 1,035 | +25 | +2.5% | 8,100 |
| 2025/06/23 | 1,003 | 1,030 | 1,003 | 1,010 | -17 | -1.7% | 7,100 |
| 2025/06/20 | 1,032 | 1,040 | 999 | 1,027 | -10 | -1% | 10,200 |
| 2025/06/19 | 1,040 | 1,052 | 1,036 | 1,037 | -5 | -0.5% | 2,200 |
| 2025/06/18 | 1,032 | 1,088 | 1,032 | 1,042 | -3 | -0.3% | 11,700 |
| 2025/06/17 | 1,040 | 1,072 | 1,030 | 1,045 | +4 | +0.4% | 7,400 |
| 2025/06/16 | 1,049 | 1,067 | 1,038 | 1,041 | -8 | -0.8% | 6,000 |
| 2025/06/13 | 1,142 | 1,142 | 1,035 | 1,049 | -63 | -5.7% | 22,900 |
| 2025/06/12 | 1,085 | 1,159 | 1,080 | 1,112 | +34 | +3.2% | 32,600 |
| 2025/06/11 | 1,027 | 1,080 | 1,027 | 1,078 | +45 | +4.4% | 13,300 |
| 2025/06/10 | 1,028 | 1,054 | 1,015 | 1,033 | +3 | +0.3% | 36,700 |
| 2025/06/09 | 1,024 | 1,038 | 1,016 | 1,030 | -3 | -0.3% | 5,300 |
| 2025/06/06 | 1,041 | 1,055 | 1,014 | 1,033 | -14 | -1.3% | 12,700 |
| 2025/06/05 | 1,063 | 1,063 | 1,026 | 1,047 | +14 | +1.4% | 10,700 |
| 2025/06/04 | 1,072 | 1,072 | 1,026 | 1,033 | -17 | -1.6% | 3,900 |
| 2025/06/03 | 1,068 | 1,084 | 1,039 | 1,050 | -20 | -1.9% | 10,100 |
| 2025/06/02 | 1,010 | 1,080 | 1,010 | 1,070 | +30 | +2.9% | 17,400 |
| 2025/05/30 | 1,019 | 1,040 | 999 | 1,040 | +21 | +2.1% | 8,600 |
| 2025/05/29 | 993 | 1,033 | 993 | 1,019 | +8 | +0.8% | 7,800 |
| 2025/05/28 | 1,024 | 1,024 | 1,000 | 1,011 | -14 | -1.4% | 14,900 |
| 2025/05/27 | 1,036 | 1,044 | 1,014 | 1,025 | +2 | +0.2% | 5,600 |
| 2025/05/26 | 1,013 | 1,034 | 1,013 | 1,023 | -20 | -1.9% | 5,800 |
| 2025/05/23 | 1,040 | 1,079 | 1,026 | 1,043 | +20 | +2% | 28,000 |
| 2025/05/22 | 985 | 1,037 | 980 | 1,023 | +41 | +4.2% | 15,900 |
| 2025/05/21 | 1,021 | 1,022 | 982 | 982 | -39 | -3.8% | 14,300 |
| 2025/05/20 | 998 | 1,029 | 998 | 1,021 | +31 | +3.1% | 12,400 |
| 2025/05/19 | 1,000 | 1,002 | 989 | 990 | -10 | -1% | 4,700 |
| 2025/05/16 | 970 | 1,003 | 950 | 1,000 | ±0 | ±0% | 27,800 |
| 2025/05/15 | 990 | 1,070 | 936 | 1,000 | -80 | -7.4% | 91,300 |
| 2025/05/14 | 1,001 | 1,080 | 974 | 1,080 | +55 | +5.4% | 75,200 |
| 2025/05/13 | 930 | 1,025 | 930 | 1,025 | +85 | +9% | 63,100 |
| 2025/05/12 | 926 | 949 | 918 | 940 | -1 | -0.1% | 9,000 |
| 2025/05/09 | 970 | 970 | 939 | 941 | -29 | -3% | 10,500 |
| 2025/05/08 | 969 | 970 | 960 | 970 | +10 | +1% | 5,800 |
| 2025/05/07 | 959 | 970 | 945 | 960 | +1 | +0.1% | 10,600 |
| 2025/05/02 | 972 | 972 | 950 | 959 | -1 | -0.1% | 13,300 |
| 2025/05/01 | 981 | 981 | 937 | 960 | -6 | -0.6% | 3,600 |
| 2025/04/30 | 948 | 987 | 929 | 966 | +33 | +3.5% | 18,300 |
| 2025/04/28 | 932 | 956 | 926 | 933 | +16 | +1.7% | 12,600 |
| 2025/04/25 | 900 | 931 | 895 | 917 | +12 | +1.3% | 24,600 |
| 2025/04/24 | 979 | 979 | 905 | 905 | -83 | -8.4% | 30,000 |
| 2025/04/23 | 907 | 1,020 | 846 | 988 | +96 | +10.8% | 520,700 |
| 2025/04/22 | 905 | 910 | 881 | 892 | -6 | -0.7% | 14,000 |
51～
100
件表示中 / 305件
類似銘柄と比較する
現在ご覧いただいている「ＭＵＳＣＡＴ Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＵＳＣＡＴ Ｇ | 99,300円 | +30.2% | +21.1% | 0.00% | 20.60倍 | 2.57倍 |
|
インスタ、ＴｉｋＴｏｋ分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
| オンデック | 105,400円 | -8.3% | -39.8% | 0.00% | 18.37倍 | 2.71倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| サクシード | 84,000円 | - | - | 1.90% | 13.92倍 | 1.24倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ブリッジコン | 142,000円 | +20.5% | -35.1% | 0.00% | 27.15倍 | 2.51倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
| ＣＳ－Ｃ | 43,800円 | +10.1% | - | 0.00% | 973.33倍 | 1.26倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
市場注目の銘柄
チャート関連のコラム
