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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/10 | 4,691 | 4,765 | 4,631 | 4,676 | -19 | -0.4% | 312,900 |
| 2025/06/09 | 4,652 | 4,718 | 4,633 | 4,695 | +45 | +1% | 349,800 |
| 2025/06/06 | 4,850 | 4,850 | 4,650 | 4,650 | -144 | -3% | 346,500 |
| 2025/06/05 | 4,762 | 4,854 | 4,745 | 4,794 | +35 | +0.7% | 269,300 |
| 2025/06/04 | 4,700 | 4,785 | 4,681 | 4,759 | +21 | +0.4% | 356,200 |
| 2025/06/03 | 4,724 | 4,888 | 4,710 | 4,738 | +34 | +0.7% | 470,700 |
| 2025/06/02 | 4,571 | 4,735 | 4,558 | 4,704 | +115 | +2.5% | 401,500 |
| 2025/05/30 | 4,581 | 4,628 | 4,534 | 4,589 | +5 | +0.1% | 295,800 |
| 2025/05/29 | 4,549 | 4,594 | 4,506 | 4,584 | +59 | +1.3% | 258,400 |
| 2025/05/28 | 4,583 | 4,583 | 4,488 | 4,525 | -32 | -0.7% | 270,000 |
| 2025/05/27 | 4,577 | 4,588 | 4,517 | 4,557 | +13 | +0.3% | 186,200 |
| 2025/05/26 | 4,520 | 4,648 | 4,484 | 4,544 | +32 | +0.7% | 376,200 |
| 2025/05/23 | 4,520 | 4,630 | 4,435 | 4,512 | +89 | +2% | 471,700 |
| 2025/05/22 | 4,300 | 4,458 | 4,290 | 4,423 | +99 | +2.3% | 428,100 |
| 2025/05/21 | 4,435 | 4,440 | 4,299 | 4,324 | -75 | -1.7% | 428,600 |
| 2025/05/20 | 4,569 | 4,579 | 4,399 | 4,399 | -198 | -4.3% | 458,100 |
| 2025/05/19 | 4,629 | 4,673 | 4,575 | 4,597 | -102 | -2.2% | 338,900 |
| 2025/05/16 | 4,800 | 4,820 | 4,655 | 4,699 | -89 | -1.9% | 433,100 |
| 2025/05/15 | 4,625 | 4,793 | 4,613 | 4,788 | +208 | +4.5% | 683,800 |
| 2025/05/14 | 4,584 | 4,642 | 4,497 | 4,580 | -74 | -1.6% | 452,800 |
| 2025/05/13 | 4,588 | 4,758 | 4,564 | 4,654 | +148 | +3.3% | 675,000 |
| 2025/05/12 | 4,499 | 4,547 | 4,472 | 4,506 | +3 | +0.1% | 253,300 |
| 2025/05/09 | 4,399 | 4,531 | 4,336 | 4,503 | +174 | +4% | 409,500 |
| 2025/05/08 | 4,437 | 4,441 | 4,250 | 4,329 | -40 | -0.9% | 707,000 |
| 2025/05/07 | 4,406 | 4,509 | 4,344 | 4,369 | -11 | -0.3% | 702,200 |
| 2025/05/02 | 4,300 | 4,484 | 4,259 | 4,380 | +10 | +0.2% | 707,100 |
| 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 |
1～
50
件表示中 / 1895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 | 504,000円 | +22.6% | - | 0.00% | - | 7.88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 | 269,400円 | +2.8% | +1.6% | 2.23% | 10.41倍 | 0.61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 |
| ＡＮＹＣＯＬＯＲ | 471,500円 | +14.3% | +17.2% | 1.48% | 21.83倍 | 13.10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 |
| Ｓａｎｓａｎ | 206,800円 | +29.9% | +128.8% | 0.00% | 118.71倍 | 18.02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 |
| ＪＭＤＣ | 368,500円 | +21.0% | +29.3% | 0.43% | 32.56倍 | 3.09倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
