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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,123 | 1,131 | 1,119 | 1,121 | +1 | +0.1% | 62,000 |
2023/12/13 | 1,121 | 1,127 | 1,115 | 1,120 | -4 | -0.4% | 135,200 |
2023/12/12 | 1,134 | 1,142 | 1,119 | 1,124 | -11 | -1% | 107,500 |
2023/12/11 | 1,123 | 1,138 | 1,115 | 1,135 | +24 | +2.2% | 147,900 |
2023/12/08 | 1,138 | 1,139 | 1,105 | 1,111 | -48 | -4.1% | 271,400 |
2023/12/07 | 1,199 | 1,199 | 1,157 | 1,159 | -49 | -4.1% | 154,400 |
2023/12/06 | 1,181 | 1,224 | 1,181 | 1,208 | +26 | +2.2% | 108,600 |
2023/12/05 | 1,220 | 1,220 | 1,181 | 1,182 | -58 | -4.7% | 110,700 |
2023/12/04 | 1,227 | 1,246 | 1,222 | 1,240 | +11 | +0.9% | 60,100 |
2023/12/01 | 1,238 | 1,253 | 1,225 | 1,229 | -24 | -1.9% | 57,000 |
2023/11/30 | 1,275 | 1,275 | 1,242 | 1,253 | -23 | -1.8% | 80,700 |
2023/11/29 | 1,275 | 1,305 | 1,264 | 1,276 | +1 | +0.1% | 78,100 |
2023/11/28 | 1,259 | 1,287 | 1,259 | 1,275 | +13 | +1% | 85,800 |
2023/11/27 | 1,268 | 1,297 | 1,257 | 1,262 | +9 | +0.7% | 135,200 |
2023/11/24 | 1,210 | 1,254 | 1,200 | 1,253 | +38 | +3.1% | 127,300 |
2023/11/22 | 1,214 | 1,229 | 1,204 | 1,215 | -14 | -1.1% | 62,400 |
2023/11/21 | 1,170 | 1,235 | 1,160 | 1,229 | +72 | +6.2% | 218,400 |
2023/11/20 | 1,140 | 1,167 | 1,140 | 1,157 | +17 | +1.5% | 97,000 |
2023/11/17 | 1,106 | 1,140 | 1,106 | 1,140 | +27 | +2.4% | 69,600 |
2023/11/16 | 1,120 | 1,121 | 1,105 | 1,113 | -16 | -1.4% | 105,600 |
2023/11/15 | 1,127 | 1,134 | 1,123 | 1,129 | +5 | +0.4% | 60,600 |
2023/11/14 | 1,150 | 1,150 | 1,118 | 1,124 | -26 | -2.3% | 98,700 |
2023/11/13 | 1,156 | 1,165 | 1,138 | 1,150 | -4 | -0.3% | 121,600 |
2023/11/10 | 1,119 | 1,155 | 1,106 | 1,154 | +17 | +1.5% | 168,900 |
2023/11/09 | 1,134 | 1,140 | 1,109 | 1,137 | -6 | -0.5% | 121,700 |
2023/11/08 | 1,167 | 1,170 | 1,141 | 1,143 | -27 | -2.3% | 91,000 |
2023/11/07 | 1,180 | 1,181 | 1,158 | 1,170 | -10 | -0.8% | 86,700 |
2023/11/06 | 1,176 | 1,188 | 1,174 | 1,180 | +24 | +2.1% | 112,500 |
2023/11/02 | 1,143 | 1,164 | 1,143 | 1,156 | +18 | +1.6% | 72,800 |
2023/11/01 | 1,142 | 1,149 | 1,131 | 1,138 | +6 | +0.5% | 72,900 |
2023/10/31 | 1,123 | 1,132 | 1,096 | 1,132 | -2 | -0.2% | 234,200 |
2023/10/30 | 1,139 | 1,159 | 1,134 | 1,134 | -4 | -0.4% | 226,100 |
2023/10/27 | 1,123 | 1,139 | 1,123 | 1,138 | +31 | +2.8% | 52,400 |
2023/10/26 | 1,108 | 1,116 | 1,100 | 1,107 | -12 | -1.1% | 99,300 |
2023/10/25 | 1,120 | 1,129 | 1,115 | 1,119 | ±0 | ±0% | 41,300 |
2023/10/24 | 1,111 | 1,119 | 1,085 | 1,119 | +8 | +0.7% | 82,800 |
2023/10/23 | 1,131 | 1,134 | 1,111 | 1,111 | -25 | -2.2% | 59,700 |
2023/10/20 | 1,133 | 1,141 | 1,123 | 1,136 | +3 | +0.3% | 43,800 |
2023/10/19 | 1,135 | 1,150 | 1,125 | 1,133 | -20 | -1.7% | 53,300 |
2023/10/18 | 1,133 | 1,153 | 1,133 | 1,153 | +17 | +1.5% | 30,200 |
2023/10/17 | 1,125 | 1,137 | 1,118 | 1,136 | +32 | +2.9% | 43,300 |
2023/10/16 | 1,110 | 1,114 | 1,100 | 1,104 | -13 | -1.2% | 63,600 |
2023/10/13 | 1,138 | 1,139 | 1,116 | 1,117 | -28 | -2.4% | 47,400 |
2023/10/12 | 1,145 | 1,149 | 1,135 | 1,145 | ±0 | ±0% | 39,300 |
2023/10/11 | 1,165 | 1,169 | 1,143 | 1,145 | -20 | -1.7% | 50,000 |
2023/10/10 | 1,140 | 1,171 | 1,140 | 1,165 | +30 | +2.6% | 98,100 |
2023/10/06 | 1,133 | 1,139 | 1,128 | 1,135 | +2 | +0.2% | 45,800 |
2023/10/05 | 1,098 | 1,135 | 1,094 | 1,133 | +48 | +4.4% | 70,900 |
2023/10/04 | 1,074 | 1,095 | 1,071 | 1,085 | -9 | -0.8% | 73,500 |
2023/10/03 | 1,119 | 1,120 | 1,092 | 1,094 | -30 | -2.7% | 91,200 |
101~
150
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% | 16.03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% | 3.20% | 12.51倍 | 0.95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