マネーフォワードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,733 | 5,984 | 5,686 | 5,873 | +182 | +3.2% | 454,400 |
| 2024/02/22 | 5,764 | 5,812 | 5,612 | 5,691 | -21 | -0.4% | 446,200 |
| 2024/02/21 | 5,743 | 5,769 | 5,675 | 5,712 | -37 | -0.6% | 416,000 |
| 2024/02/20 | 5,830 | 5,851 | 5,691 | 5,749 | -67 | -1.2% | 360,400 |
| 2024/02/19 | 5,898 | 5,923 | 5,678 | 5,816 | -82 | -1.4% | 643,500 |
| 2024/02/16 | 5,925 | 5,971 | 5,780 | 5,898 | -24 | -0.4% | 653,900 |
| 2024/02/15 | 5,953 | 6,030 | 5,855 | 5,922 | +25 | +0.4% | 535,600 |
| 2024/02/14 | 5,931 | 5,997 | 5,894 | 5,897 | -201 | -3.3% | 575,200 |
| 2024/02/13 | 5,956 | 6,190 | 5,889 | 6,098 | +168 | +2.8% | 756,700 |
| 2024/02/09 | 5,836 | 6,049 | 5,807 | 5,930 | +159 | +2.8% | 686,400 |
| 2024/02/08 | 5,741 | 5,834 | 5,691 | 5,771 | +35 | +0.6% | 441,100 |
| 2024/02/07 | 5,745 | 5,793 | 5,654 | 5,736 | +9 | +0.2% | 325,700 |
| 2024/02/06 | 5,728 | 5,784 | 5,701 | 5,727 | -88 | -1.5% | 358,800 |
| 2024/02/05 | 5,814 | 5,866 | 5,649 | 5,815 | -10 | -0.2% | 569,500 |
| 2024/02/02 | 5,804 | 5,827 | 5,711 | 5,825 | +121 | +2.1% | 528,300 |
| 2024/02/01 | 5,797 | 5,823 | 5,700 | 5,704 | -143 | -2.4% | 681,000 |
| 2024/01/31 | 5,667 | 5,847 | 5,645 | 5,847 | +152 | +2.7% | 885,400 |
| 2024/01/30 | 5,642 | 5,723 | 5,539 | 5,695 | +213 | +3.9% | 888,100 |
| 2024/01/29 | 5,526 | 5,535 | 5,461 | 5,482 | +56 | +1% | 517,100 |
| 2024/01/26 | 5,494 | 5,633 | 5,401 | 5,426 | -72 | -1.3% | 846,800 |
| 2024/01/25 | 5,444 | 5,500 | 5,308 | 5,498 | +105 | +1.9% | 915,100 |
| 2024/01/24 | 5,574 | 5,575 | 5,378 | 5,393 | -81 | -1.5% | 656,800 |
| 2024/01/23 | 5,398 | 5,536 | 5,390 | 5,474 | +176 | +3.3% | 994,700 |
| 2024/01/22 | 5,378 | 5,460 | 5,260 | 5,298 | -56 | -1% | 825,200 |
| 2024/01/19 | 5,149 | 5,363 | 5,132 | 5,354 | +290 | +5.7% | 1,115,800 |
| 2024/01/18 | 5,206 | 5,255 | 5,057 | 5,064 | -191 | -3.6% | 834,700 |
| 2024/01/17 | 5,290 | 5,344 | 5,132 | 5,255 | -88 | -1.6% | 1,962,500 |
| 2024/01/16 | 5,249 | 5,441 | 5,132 | 5,343 | +147 | +2.8% | 2,558,200 |
| 2024/01/15 | 5,079 | 5,196 | 4,978 | 5,196 | +700 | +15.6% | 3,385,500 |
| 2024/01/12 | 4,550 | 4,550 | 4,416 | 4,496 | +49 | +1.1% | 1,011,500 |
| 2024/01/11 | 4,570 | 4,580 | 4,447 | 4,447 | +116 | +2.7% | 1,400,500 |
| 2024/01/10 | 4,145 | 4,331 | 4,086 | 4,331 | +209 | +5.1% | 678,000 |
| 2024/01/09 | 4,132 | 4,144 | 4,026 | 4,122 | +122 | +3.1% | 1,505,800 |
| 2024/01/05 | 4,089 | 4,110 | 3,972 | 4,000 | -155 | -3.7% | 1,112,300 |
| 2024/01/04 | 4,160 | 4,190 | 4,065 | 4,155 | -167 | -3.9% | 596,200 |
| 2023/12/29 | 4,279 | 4,356 | 4,251 | 4,322 | -24 | -0.6% | 294,500 |
| 2023/12/28 | 4,307 | 4,346 | 4,208 | 4,346 | +81 | +1.9% | 313,100 |
| 2023/12/27 | 4,122 | 4,292 | 4,122 | 4,265 | +150 | +3.6% | 447,000 |
| 2023/12/26 | 4,093 | 4,180 | 4,093 | 4,115 | +1 | ±0% | 290,200 |
| 2023/12/25 | 4,140 | 4,156 | 4,071 | 4,114 | -16 | -0.4% | 249,400 |
| 2023/12/22 | 4,133 | 4,283 | 4,110 | 4,130 | -20 | -0.5% | 388,800 |
| 2023/12/21 | 4,150 | 4,177 | 4,103 | 4,150 | -31 | -0.7% | 432,800 |
| 2023/12/20 | 4,307 | 4,310 | 4,161 | 4,181 | -82 | -1.9% | 351,700 |
| 2023/12/19 | 4,219 | 4,301 | 4,189 | 4,263 | +64 | +1.5% | 453,600 |
| 2023/12/18 | 4,244 | 4,266 | 4,136 | 4,199 | -67 | -1.6% | 420,600 |
| 2023/12/15 | 4,282 | 4,402 | 4,240 | 4,266 | +14 | +0.3% | 699,800 |
| 2023/12/14 | 4,332 | 4,443 | 4,252 | 4,252 | +130 | +3.2% | 1,116,400 |
| 2023/12/13 | 4,100 | 4,171 | 4,066 | 4,122 | +145 | +3.6% | 771,900 |
| 2023/12/12 | 4,083 | 4,084 | 3,918 | 3,977 | -43 | -1.1% | 628,600 |
| 2023/12/11 | 4,136 | 4,142 | 3,993 | 4,020 | -91 | -2.2% | 483,200 |
51～
100
件表示中 / 1611件
類似銘柄と比較する
現在ご覧いただいている「マネフォワード」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 |
|---|---|---|---|---|---|---|---|---|
| マネフォワード | 589,600円 | +30.0% | - | 0.00% | - | 11.55倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ＮＥＳＩＣ | 244,500円 | +1.5% | +17.5% | 2.29% | 20.24倍 | 2.39倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| 電通総研 | 540,000円 | +7.3% | +5.9% | 2.00% | 22.38倍 | 4.24倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ラクス | 173,900円 | +39.8% | +223.4% | 0.13% | 78.76倍 | 30.21倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| メルカリ | 191,800円 | +10.4% | - | 0.00% | 26.16倍 | 5.09倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム
