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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,096 | 1,101 | 1,082 | 1,089 | -7 | -0.6% | 172,600 |
| 2024/05/15 | 1,124 | 1,136 | 1,096 | 1,096 | -20 | -1.8% | 245,100 |
| 2024/05/14 | 1,110 | 1,142 | 1,109 | 1,116 | -54 | -4.6% | 417,100 |
| 2024/05/13 | 1,200 | 1,200 | 1,170 | 1,170 | -21 | -1.8% | 80,000 |
| 2024/05/10 | 1,208 | 1,208 | 1,185 | 1,191 | -7 | -0.6% | 52,200 |
| 2024/05/09 | 1,205 | 1,205 | 1,193 | 1,198 | -7 | -0.6% | 26,600 |
| 2024/05/08 | 1,195 | 1,213 | 1,194 | 1,205 | +10 | +0.8% | 45,000 |
| 2024/05/07 | 1,210 | 1,210 | 1,182 | 1,195 | -2 | -0.2% | 95,800 |
| 2024/05/02 | 1,195 | 1,199 | 1,183 | 1,197 | -7 | -0.6% | 42,500 |
| 2024/05/01 | 1,201 | 1,209 | 1,196 | 1,204 | -11 | -0.9% | 49,200 |
| 2024/04/30 | 1,215 | 1,216 | 1,201 | 1,215 | +13 | +1.1% | 58,300 |
| 2024/04/26 | 1,207 | 1,215 | 1,195 | 1,202 | -3 | -0.2% | 124,800 |
| 2024/04/25 | 1,213 | 1,218 | 1,198 | 1,205 | -7 | -0.6% | 58,700 |
| 2024/04/24 | 1,202 | 1,214 | 1,198 | 1,212 | +14 | +1.2% | 114,700 |
| 2024/04/23 | 1,206 | 1,208 | 1,194 | 1,198 | -8 | -0.7% | 46,100 |
| 2024/04/22 | 1,199 | 1,207 | 1,196 | 1,206 | +27 | +2.3% | 72,900 |
| 2024/04/19 | 1,193 | 1,193 | 1,159 | 1,179 | -14 | -1.2% | 104,800 |
| 2024/04/18 | 1,187 | 1,201 | 1,187 | 1,193 | +14 | +1.2% | 39,900 |
| 2024/04/17 | 1,200 | 1,200 | 1,166 | 1,179 | -24 | -2% | 96,600 |
| 2024/04/16 | 1,210 | 1,213 | 1,198 | 1,203 | -11 | -0.9% | 67,000 |
| 2024/04/15 | 1,202 | 1,215 | 1,202 | 1,214 | +2 | +0.2% | 95,100 |
| 2024/04/12 | 1,215 | 1,225 | 1,208 | 1,212 | -12 | -1% | 92,200 |
| 2024/04/11 | 1,205 | 1,226 | 1,205 | 1,224 | +12 | +1% | 177,500 |
| 2024/04/10 | 1,203 | 1,217 | 1,201 | 1,212 | +11 | +0.9% | 182,800 |
| 2024/04/09 | 1,175 | 1,209 | 1,175 | 1,201 | +13 | +1.1% | 159,900 |
| 2024/04/08 | 1,145 | 1,188 | 1,142 | 1,188 | +55 | +4.9% | 208,500 |
| 2024/04/05 | 1,106 | 1,136 | 1,106 | 1,133 | +18 | +1.6% | 151,900 |
| 2024/04/04 | 1,142 | 1,142 | 1,114 | 1,115 | -27 | -2.4% | 173,200 |
| 2024/04/03 | 1,145 | 1,151 | 1,132 | 1,142 | -4 | -0.3% | 126,700 |
| 2024/04/02 | 1,179 | 1,179 | 1,145 | 1,146 | -33 | -2.8% | 129,300 |
| 2024/04/01 | 1,184 | 1,202 | 1,179 | 1,179 | ±0 | ±0% | 168,400 |
| 2024/03/29 | 1,158 | 1,179 | 1,158 | 1,179 | +28 | +2.4% | 129,700 |
| 2024/03/28 | 1,160 | 1,166 | 1,145 | 1,151 | -69 | -5.7% | 429,100 |
| 2024/03/27 | 1,218 | 1,228 | 1,208 | 1,220 | +11 | +0.9% | 291,000 |
| 2024/03/26 | 1,207 | 1,212 | 1,203 | 1,209 | -4 | -0.3% | 206,200 |
| 2024/03/25 | 1,220 | 1,221 | 1,207 | 1,213 | -4 | -0.3% | 293,600 |
| 2024/03/22 | 1,225 | 1,230 | 1,212 | 1,217 | -2 | -0.2% | 197,200 |
| 2024/03/21 | 1,227 | 1,228 | 1,204 | 1,219 | +22 | +1.8% | 340,400 |
| 2024/03/19 | 1,187 | 1,198 | 1,175 | 1,197 | +13 | +1.1% | 253,300 |
| 2024/03/18 | 1,188 | 1,190 | 1,175 | 1,184 | +3 | +0.3% | 229,500 |
| 2024/03/15 | 1,184 | 1,189 | 1,176 | 1,181 | -11 | -0.9% | 92,100 |
| 2024/03/14 | 1,190 | 1,192 | 1,178 | 1,192 | -6 | -0.5% | 80,900 |
| 2024/03/13 | 1,195 | 1,212 | 1,190 | 1,198 | +14 | +1.2% | 133,200 |
| 2024/03/12 | 1,181 | 1,184 | 1,162 | 1,184 | +2 | +0.2% | 91,900 |
| 2024/03/11 | 1,193 | 1,194 | 1,170 | 1,182 | -9 | -0.8% | 119,500 |
| 2024/03/08 | 1,187 | 1,194 | 1,175 | 1,191 | +4 | +0.3% | 94,600 |
| 2024/03/07 | 1,197 | 1,197 | 1,176 | 1,187 | +2 | +0.2% | 90,000 |
| 2024/03/06 | 1,174 | 1,187 | 1,167 | 1,185 | +5 | +0.4% | 86,300 |
| 2024/03/05 | 1,170 | 1,183 | 1,159 | 1,180 | +7 | +0.6% | 80,600 |
| 2024/03/04 | 1,200 | 1,200 | 1,170 | 1,173 | -20 | -1.7% | 219,500 |
1～
50
件表示中 / 1811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 | 108,900円 | +80.3% | +22.5% | 5.14% | 22.08倍 | 2.66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 |
| スペース | 103,000円 | +0.2% | +1.7% | 3.88% | 14.34倍 | 0.82倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| 東 祥 | 71,100円 | -19.2% | +14.7% | 0.56% | 16.02倍 | 0.77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 |
| エイジス | 250,300円 | +9.7% | -3.8% | 3.40% | 12.72倍 | 0.90倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向３０％メド |
| 燦ＨＤ | 113,600円 | +8.3% | +0.8% | 2.11% | 9.46倍 | 0.71倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。関西、首都圏を重点強化 |
市場注目の銘柄
チャート関連のコラム
