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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,153 | 1,166 | 1,119 | 1,121 | -24 | -2.1% | 97,200 |
2023/09/28 | 1,159 | 1,165 | 1,126 | 1,145 | -26 | -2.2% | 161,500 |
2023/09/27 | 1,201 | 1,205 | 1,150 | 1,171 | -35 | -2.9% | 333,600 |
2023/09/26 | 1,223 | 1,233 | 1,206 | 1,206 | -9 | -0.7% | 83,000 |
2023/09/25 | 1,182 | 1,215 | 1,181 | 1,215 | +33 | +2.8% | 93,500 |
2023/09/22 | 1,161 | 1,187 | 1,159 | 1,182 | +16 | +1.4% | 47,800 |
2023/09/21 | 1,198 | 1,199 | 1,166 | 1,166 | -29 | -2.4% | 76,200 |
2023/09/20 | 1,195 | 1,201 | 1,187 | 1,195 | ±0 | ±0% | 74,600 |
2023/09/19 | 1,181 | 1,195 | 1,174 | 1,195 | +14 | +1.2% | 63,900 |
2023/09/15 | 1,180 | 1,198 | 1,178 | 1,181 | +16 | +1.4% | 83,300 |
2023/09/14 | 1,168 | 1,173 | 1,159 | 1,165 | +5 | +0.4% | 27,400 |
2023/09/13 | 1,165 | 1,173 | 1,159 | 1,160 | +4 | +0.3% | 48,200 |
2023/09/12 | 1,167 | 1,168 | 1,151 | 1,156 | -9 | -0.8% | 52,100 |
2023/09/11 | 1,180 | 1,184 | 1,152 | 1,165 | -7 | -0.6% | 54,500 |
2023/09/08 | 1,171 | 1,182 | 1,166 | 1,172 | -5 | -0.4% | 39,700 |
2023/09/07 | 1,190 | 1,194 | 1,177 | 1,177 | -13 | -1.1% | 31,900 |
2023/09/06 | 1,185 | 1,198 | 1,185 | 1,190 | +9 | +0.8% | 40,900 |
2023/09/05 | 1,168 | 1,184 | 1,160 | 1,181 | +18 | +1.5% | 62,800 |
2023/09/04 | 1,158 | 1,170 | 1,156 | 1,163 | +8 | +0.7% | 34,000 |
2023/09/01 | 1,157 | 1,157 | 1,144 | 1,155 | +3 | +0.3% | 29,000 |
2023/08/31 | 1,166 | 1,166 | 1,152 | 1,152 | -11 | -0.9% | 31,100 |
2023/08/30 | 1,171 | 1,174 | 1,161 | 1,163 | -5 | -0.4% | 37,100 |
2023/08/29 | 1,156 | 1,174 | 1,155 | 1,168 | +13 | +1.1% | 37,900 |
2023/08/28 | 1,170 | 1,174 | 1,144 | 1,155 | -4 | -0.3% | 44,100 |
2023/08/25 | 1,135 | 1,166 | 1,133 | 1,159 | +19 | +1.7% | 70,300 |
2023/08/24 | 1,128 | 1,147 | 1,127 | 1,140 | +17 | +1.5% | 76,800 |
2023/08/23 | 1,102 | 1,123 | 1,102 | 1,123 | +24 | +2.2% | 32,700 |
2023/08/22 | 1,101 | 1,105 | 1,094 | 1,099 | +1 | +0.1% | 38,400 |
2023/08/21 | 1,080 | 1,098 | 1,080 | 1,098 | +25 | +2.3% | 43,100 |
2023/08/18 | 1,069 | 1,078 | 1,064 | 1,073 | -3 | -0.3% | 42,300 |
2023/08/17 | 1,073 | 1,078 | 1,060 | 1,076 | +2 | +0.2% | 56,000 |
2023/08/16 | 1,077 | 1,082 | 1,070 | 1,074 | +1 | +0.1% | 53,000 |
2023/08/15 | 1,065 | 1,079 | 1,059 | 1,073 | +18 | +1.7% | 132,600 |
2023/08/14 | 1,084 | 1,095 | 1,055 | 1,055 | -13 | -1.2% | 140,200 |
2023/08/10 | 1,063 | 1,074 | 1,038 | 1,068 | -95 | -8.2% | 454,200 |
2023/08/09 | 1,170 | 1,174 | 1,163 | 1,163 | ±0 | ±0% | 73,000 |
2023/08/08 | 1,158 | 1,169 | 1,156 | 1,163 | -5 | -0.4% | 31,200 |
2023/08/07 | 1,160 | 1,170 | 1,146 | 1,168 | +15 | +1.3% | 30,500 |
2023/08/04 | 1,141 | 1,167 | 1,137 | 1,153 | +11 | +1% | 49,600 |
2023/08/03 | 1,183 | 1,183 | 1,142 | 1,142 | -49 | -4.1% | 65,500 |
2023/08/02 | 1,200 | 1,201 | 1,187 | 1,191 | -13 | -1.1% | 51,300 |
2023/08/01 | 1,199 | 1,208 | 1,190 | 1,204 | +6 | +0.5% | 60,400 |
2023/07/31 | 1,190 | 1,198 | 1,185 | 1,198 | +25 | +2.1% | 57,800 |
2023/07/28 | 1,171 | 1,174 | 1,156 | 1,173 | -12 | -1% | 109,700 |
2023/07/27 | 1,174 | 1,185 | 1,166 | 1,185 | +10 | +0.9% | 36,800 |
2023/07/26 | 1,178 | 1,178 | 1,157 | 1,175 | -1 | -0.1% | 31,000 |
2023/07/25 | 1,178 | 1,178 | 1,161 | 1,176 | +6 | +0.5% | 39,400 |
2023/07/24 | 1,167 | 1,179 | 1,161 | 1,170 | +4 | +0.3% | 46,400 |
2023/07/21 | 1,175 | 1,176 | 1,159 | 1,166 | -14 | -1.2% | 47,700 |
2023/07/20 | 1,180 | 1,200 | 1,177 | 1,180 | +5 | +0.4% | 73,700 |
151~
200
件表示中 / 1810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 | 109,000円 | +80.3% | +22.5% | 5.14% | 22.10倍 | 2.67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 |
NISSOHD | 81,100円 | +9.4% | +24.3% | 2.71% | 11.07倍 | 1.77倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。23年10月持株会社化 |
エフアンドエム | 151,300円 | +12.2% | -14.7% | 2.64% | 16.26倍 | 1.90倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
東 祥 | 70,700円 | -19.2% | +14.7% | 0.57% | 15.93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 | 250,400円 | +11.3% | -13.5% | 3.19% | 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 |
市場注目の銘柄
チャート関連のコラム