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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,202 | 4,374 | 4,184 | 4,370 | +101 | +2.4% | 578,800 |
| 2025/04/30 | 4,224 | 4,324 | 4,191 | 4,269 | +17 | +0.4% | 586,800 |
| 2025/04/28 | 4,141 | 4,292 | 4,122 | 4,252 | +139 | +3.4% | 465,200 |
| 2025/04/25 | 4,338 | 4,339 | 4,105 | 4,113 | -117 | -2.8% | 652,500 |
| 2025/04/24 | 4,095 | 4,300 | 4,083 | 4,230 | +156 | +3.8% | 855,500 |
| 2025/04/23 | 4,165 | 4,197 | 4,016 | 4,074 | -73 | -1.8% | 689,200 |
| 2025/04/22 | 4,283 | 4,330 | 4,116 | 4,147 | -153 | -3.6% | 766,900 |
| 2025/04/21 | 4,106 | 4,376 | 4,104 | 4,300 | +163 | +3.9% | 1,118,100 |
| 2025/04/18 | 4,069 | 4,146 | 3,987 | 4,137 | -2 | ±0% | 809,900 |
| 2025/04/17 | 3,910 | 4,213 | 3,910 | 4,139 | +279 | +7.2% | 1,667,300 |
| 2025/04/16 | 4,000 | 4,075 | 3,805 | 3,860 | -140 | -3.5% | 931,700 |
| 2025/04/15 | 4,160 | 4,287 | 3,891 | 4,000 | -29 | -0.7% | 1,625,100 |
| 2025/04/14 | 4,071 | 4,137 | 3,990 | 4,029 | +11 | +0.3% | 836,700 |
| 2025/04/11 | 3,725 | 4,038 | 3,703 | 4,018 | +234 | +6.2% | 1,143,300 |
| 2025/04/10 | 3,613 | 3,800 | 3,576 | 3,784 | +403 | +11.9% | 1,138,400 |
| 2025/04/09 | 3,511 | 3,539 | 3,330 | 3,381 | -199 | -5.6% | 950,700 |
| 2025/04/08 | 3,577 | 3,708 | 3,561 | 3,580 | +73 | +2.1% | 644,300 |
| 2025/04/07 | 3,671 | 3,788 | 3,505 | 3,507 | -364 | -9.4% | 1,238,500 |
| 2025/04/04 | 3,862 | 3,908 | 3,793 | 3,871 | -19 | -0.5% | 742,000 |
| 2025/04/03 | 3,757 | 3,905 | 3,755 | 3,890 | +29 | +0.8% | 548,300 |
| 2025/04/02 | 3,857 | 3,880 | 3,811 | 3,861 | +74 | +2% | 417,800 |
| 2025/04/01 | 3,960 | 4,030 | 3,786 | 3,787 | -218 | -5.4% | 572,200 |
| 2025/03/31 | 3,955 | 4,066 | 3,955 | 4,005 | -18 | -0.4% | 522,200 |
| 2025/03/28 | 4,079 | 4,093 | 4,005 | 4,023 | -65 | -1.6% | 364,900 |
| 2025/03/27 | 4,030 | 4,105 | 4,012 | 4,088 | -12 | -0.3% | 456,400 |
| 2025/03/26 | 4,150 | 4,187 | 4,078 | 4,100 | -76 | -1.8% | 613,800 |
| 2025/03/25 | 4,293 | 4,295 | 4,157 | 4,176 | -52 | -1.2% | 460,000 |
| 2025/03/24 | 4,230 | 4,266 | 4,200 | 4,228 | -45 | -1.1% | 511,200 |
| 2025/03/21 | 4,385 | 4,400 | 4,265 | 4,273 | -42 | -1% | 535,500 |
| 2025/03/19 | 4,380 | 4,413 | 4,289 | 4,315 | -70 | -1.6% | 498,800 |
| 2025/03/18 | 4,519 | 4,529 | 4,384 | 4,385 | -93 | -2.1% | 637,200 |
| 2025/03/17 | 4,353 | 4,535 | 4,317 | 4,478 | +195 | +4.6% | 680,000 |
| 2025/03/14 | 4,124 | 4,312 | 4,089 | 4,283 | +166 | +4% | 570,200 |
| 2025/03/13 | 4,184 | 4,233 | 4,112 | 4,117 | -61 | -1.5% | 281,300 |
| 2025/03/12 | 4,056 | 4,231 | 4,056 | 4,178 | +64 | +1.6% | 387,400 |
| 2025/03/11 | 4,112 | 4,156 | 3,936 | 4,114 | -117 | -2.8% | 876,500 |
| 2025/03/10 | 4,230 | 4,267 | 4,166 | 4,231 | +71 | +1.7% | 278,100 |
| 2025/03/07 | 4,090 | 4,210 | 4,048 | 4,160 | -92 | -2.2% | 693,700 |
| 2025/03/06 | 4,228 | 4,280 | 4,188 | 4,252 | +94 | +2.3% | 324,700 |
| 2025/03/05 | 4,202 | 4,206 | 4,105 | 4,158 | +30 | +0.7% | 404,700 |
| 2025/03/04 | 3,973 | 4,178 | 3,967 | 4,128 | +155 | +3.9% | 569,900 |
| 2025/03/03 | 4,076 | 4,076 | 3,952 | 3,973 | -33 | -0.8% | 626,600 |
| 2025/02/28 | 4,110 | 4,166 | 3,963 | 4,006 | -155 | -3.7% | 628,600 |
| 2025/02/27 | 4,346 | 4,389 | 4,145 | 4,161 | -192 | -4.4% | 581,100 |
| 2025/02/26 | 4,374 | 4,408 | 4,339 | 4,353 | -46 | -1% | 193,800 |
| 2025/02/25 | 4,450 | 4,468 | 4,366 | 4,399 | -90 | -2% | 341,300 |
| 2025/02/21 | 4,400 | 4,509 | 4,374 | 4,489 | +50 | +1.1% | 336,700 |
| 2025/02/20 | 4,494 | 4,564 | 4,424 | 4,439 | -71 | -1.6% | 477,000 |
| 2025/02/19 | 4,567 | 4,667 | 4,444 | 4,510 | -42 | -0.9% | 485,100 |
| 2025/02/18 | 4,351 | 4,628 | 4,350 | 4,552 | +181 | +4.1% | 570,200 |
1～
50
件表示中 / 1850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 | 441,600円 | +22.6% | - | 0.00% | - | 6.90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 |
| テレ朝ＨＤ | 253,700円 | +3.6% | +30.5% | 2.36% | 10.74倍 | 0.60倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| Ｓａｎｓａｎ | 195,900円 | +29.9% | +128.8% | 0.00% | 112.46倍 | 17.05倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| フリー | 398,000円 | +30.0% | - | 0.00% | 196.25倍 | 12.92倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ＡＮＹＣＯＬＯＲ | 369,500円 | +27.2% | +23.6% | 1.76% | 21.29倍 | 13.21倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
