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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 6,456 | 6,507 | 6,389 | 6,411 | -129 | -2% | 279,700 |
| 2025/08/20 | 6,705 | 6,740 | 6,484 | 6,540 | -140 | -2.1% | 492,600 |
| 2025/08/19 | 6,736 | 6,794 | 6,633 | 6,680 | +44 | +0.7% | 425,800 |
| 2025/08/18 | 6,403 | 6,671 | 6,378 | 6,636 | +233 | +3.6% | 526,900 |
| 2025/08/15 | 6,462 | 6,491 | 6,365 | 6,403 | -109 | -1.7% | 526,300 |
| 2025/08/14 | 6,560 | 6,580 | 6,353 | 6,512 | +152 | +2.4% | 729,900 |
| 2025/08/13 | 6,400 | 6,431 | 6,293 | 6,360 | +60 | +1% | 601,700 |
| 2025/08/12 | 6,296 | 6,314 | 6,230 | 6,300 | +59 | +0.9% | 596,800 |
| 2025/08/08 | 6,214 | 6,301 | 6,181 | 6,241 | +42 | +0.7% | 356,500 |
| 2025/08/07 | 6,236 | 6,340 | 6,166 | 6,199 | -29 | -0.5% | 567,900 |
| 2025/08/06 | 6,237 | 6,260 | 6,146 | 6,228 | -10 | -0.2% | 406,900 |
| 2025/08/05 | 6,267 | 6,303 | 6,194 | 6,238 | -46 | -0.7% | 373,400 |
| 2025/08/04 | 6,205 | 6,326 | 6,204 | 6,284 | -21 | -0.3% | 420,100 |
| 2025/08/01 | 6,097 | 6,344 | 6,092 | 6,305 | +252 | +4.2% | 909,800 |
| 2025/07/31 | 5,850 | 6,057 | 5,824 | 6,053 | +211 | +3.6% | 451,500 |
| 2025/07/30 | 5,864 | 5,888 | 5,769 | 5,842 | -62 | -1.1% | 726,500 |
| 2025/07/29 | 5,924 | 5,982 | 5,825 | 5,904 | -44 | -0.7% | 479,700 |
| 2025/07/28 | 6,207 | 6,224 | 5,810 | 5,948 | -63 | -1% | 1,269,100 |
| 2025/07/25 | 5,980 | 6,134 | 5,885 | 6,011 | +811 | +15.6% | 3,251,400 |
| 2025/07/24 | 5,126 | 5,235 | 5,087 | 5,200 | +43 | +0.8% | 467,300 |
| 2025/07/23 | 5,132 | 5,196 | 5,003 | 5,157 | -8 | -0.2% | 534,300 |
| 2025/07/22 | 5,047 | 5,225 | 5,017 | 5,165 | +188 | +3.8% | 649,600 |
| 2025/07/18 | 5,109 | 5,120 | 4,915 | 4,977 | -73 | -1.4% | 599,100 |
| 2025/07/17 | 4,853 | 5,111 | 4,784 | 5,050 | +233 | +4.8% | 1,326,000 |
| 2025/07/16 | 4,714 | 4,952 | 4,608 | 4,817 | -233 | -4.6% | 2,081,700 |
| 2025/07/15 | 5,109 | 5,109 | 4,998 | 5,050 | +11 | +0.2% | 612,000 |
| 2025/07/14 | 4,994 | 5,081 | 4,983 | 5,039 | -33 | -0.7% | 351,100 |
| 2025/07/11 | 5,099 | 5,118 | 5,043 | 5,072 | -23 | -0.5% | 393,100 |
| 2025/07/10 | 5,120 | 5,121 | 5,052 | 5,095 | -12 | -0.2% | 293,100 |
| 2025/07/09 | 5,061 | 5,115 | 4,990 | 5,107 | +22 | +0.4% | 370,700 |
| 2025/07/08 | 5,063 | 5,122 | 5,046 | 5,085 | +45 | +0.9% | 398,800 |
| 2025/07/07 | 5,014 | 5,047 | 4,974 | 5,040 | +54 | +1.1% | 298,100 |
| 2025/07/04 | 4,989 | 5,020 | 4,900 | 4,986 | +116 | +2.4% | 393,300 |
| 2025/07/03 | 4,870 | 4,946 | 4,839 | 4,870 | -6 | -0.1% | 461,300 |
| 2025/07/02 | 4,833 | 4,908 | 4,780 | 4,876 | +39 | +0.8% | 351,900 |
| 2025/07/01 | 4,905 | 4,956 | 4,836 | 4,837 | -68 | -1.4% | 226,100 |
| 2025/06/30 | 4,883 | 4,967 | 4,838 | 4,905 | +22 | +0.5% | 270,400 |
| 2025/06/27 | 5,010 | 5,015 | 4,855 | 4,883 | -74 | -1.5% | 435,900 |
| 2025/06/26 | 5,000 | 5,006 | 4,921 | 4,957 | +26 | +0.5% | 500,500 |
| 2025/06/25 | 4,867 | 4,931 | 4,806 | 4,931 | +64 | +1.3% | 500,300 |
| 2025/06/24 | 4,790 | 4,957 | 4,775 | 4,867 | +183 | +3.9% | 471,700 |
| 2025/06/23 | 4,718 | 4,744 | 4,666 | 4,684 | -104 | -2.2% | 313,800 |
| 2025/06/20 | 4,810 | 4,858 | 4,727 | 4,788 | +3 | +0.1% | 628,800 |
| 2025/06/19 | 4,670 | 4,835 | 4,658 | 4,785 | +128 | +2.7% | 375,600 |
| 2025/06/18 | 4,569 | 4,705 | 4,568 | 4,657 | +77 | +1.7% | 293,400 |
| 2025/06/17 | 4,626 | 4,721 | 4,553 | 4,580 | -57 | -1.2% | 383,200 |
| 2025/06/16 | 4,754 | 4,784 | 4,615 | 4,637 | -107 | -2.3% | 344,600 |
| 2025/06/13 | 4,812 | 4,838 | 4,666 | 4,744 | -25 | -0.5% | 373,900 |
| 2025/06/12 | 4,712 | 4,833 | 4,711 | 4,769 | +69 | +1.5% | 335,700 |
| 2025/06/11 | 4,698 | 4,775 | 4,668 | 4,700 | +24 | +0.5% | 243,800 |
1～
50
件表示中 / 1926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 | 641,100円 | +22.6% | - | 0.00% | - | 9.81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 |
| Ｕ－ＮＥＸＴ | 216,500円 | +10.2% | +5.9% | 0.65% | 23.39倍 | 4.34倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| メルカリ | 225,300円 | +6.4% | +3.0% | 0.00% | 18.55倍 | 3.74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 |
| テレ朝ＨＤ | 311,500円 | +2.8% | +1.6% | 1.93% | 12.04倍 | 0.70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 |
| ジャストシステ | 466,000円 | +4.4% | +1.9% | 0.52% | 23.94倍 | 2.85倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
市場注目の銘柄
チャート関連のコラム
