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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 5,590 | 5,700 | 5,560 | 5,685 | +17 | +0.3% | 340,900 |
| 2023/08/04 | 5,490 | 5,685 | 5,451 | 5,668 | +158 | +2.9% | 604,500 |
| 2023/08/03 | 5,798 | 5,960 | 5,500 | 5,510 | -388 | -6.6% | 1,265,200 |
| 2023/08/02 | 6,177 | 6,180 | 5,894 | 5,898 | -379 | -6% | 936,000 |
| 2023/08/01 | 6,160 | 6,291 | 6,154 | 6,277 | +134 | +2.2% | 744,800 |
| 2023/07/31 | 5,950 | 6,153 | 5,870 | 6,143 | +293 | +5% | 878,900 |
| 2023/07/28 | 5,870 | 5,961 | 5,711 | 5,850 | -125 | -2.1% | 1,365,200 |
| 2023/07/27 | 5,933 | 6,031 | 5,888 | 5,975 | +51 | +0.9% | 626,500 |
| 2023/07/26 | 5,680 | 5,943 | 5,649 | 5,924 | +376 | +6.8% | 1,369,900 |
| 2023/07/25 | 5,521 | 5,557 | 5,384 | 5,548 | -21 | -0.4% | 783,800 |
| 2023/07/24 | 5,690 | 5,790 | 5,547 | 5,569 | -93 | -1.6% | 618,400 |
| 2023/07/21 | 5,498 | 5,666 | 5,475 | 5,662 | +25 | +0.4% | 598,400 |
| 2023/07/20 | 5,850 | 5,906 | 5,613 | 5,637 | -215 | -3.7% | 1,145,700 |
| 2023/07/19 | 6,201 | 6,319 | 5,691 | 5,852 | +105 | +1.8% | 3,337,900 |
| 2023/07/18 | 5,889 | 5,936 | 5,686 | 5,747 | -27 | -0.5% | 842,800 |
| 2023/07/14 | 5,860 | 5,898 | 5,774 | 5,774 | -46 | -0.8% | 499,700 |
| 2023/07/13 | 5,670 | 5,849 | 5,605 | 5,820 | +250 | +4.5% | 573,600 |
| 2023/07/12 | 5,652 | 5,669 | 5,570 | 5,570 | -105 | -1.9% | 405,800 |
| 2023/07/11 | 5,633 | 5,741 | 5,578 | 5,675 | +125 | +2.3% | 378,100 |
| 2023/07/10 | 5,525 | 5,620 | 5,510 | 5,550 | +6 | +0.1% | 400,800 |
| 2023/07/07 | 5,517 | 5,665 | 5,513 | 5,544 | -98 | -1.7% | 435,700 |
| 2023/07/06 | 5,642 | 5,725 | 5,610 | 5,642 | -68 | -1.2% | 389,900 |
| 2023/07/05 | 5,733 | 5,738 | 5,674 | 5,710 | -60 | -1% | 278,400 |
| 2023/07/04 | 5,695 | 5,775 | 5,630 | 5,770 | +60 | +1.1% | 310,900 |
| 2023/07/03 | 5,702 | 5,759 | 5,623 | 5,710 | +31 | +0.5% | 408,800 |
| 2023/06/30 | 5,600 | 5,693 | 5,565 | 5,679 | -14 | -0.2% | 346,600 |
| 2023/06/29 | 5,750 | 5,780 | 5,664 | 5,693 | +42 | +0.7% | 352,100 |
| 2023/06/28 | 5,698 | 5,750 | 5,567 | 5,651 | +115 | +2.1% | 719,200 |
| 2023/06/27 | 5,506 | 5,565 | 5,439 | 5,536 | -5 | -0.1% | 507,500 |
| 2023/06/26 | 5,751 | 5,755 | 5,517 | 5,541 | -212 | -3.7% | 685,100 |
| 2023/06/23 | 6,055 | 6,055 | 5,680 | 5,753 | -248 | -4.1% | 1,089,100 |
| 2023/06/22 | 6,033 | 6,099 | 5,966 | 6,001 | -103 | -1.7% | 651,000 |
| 2023/06/21 | 6,207 | 6,222 | 6,031 | 6,104 | -96 | -1.5% | 784,600 |
| 2023/06/20 | 6,433 | 6,433 | 6,152 | 6,200 | -265 | -4.1% | 806,400 |
| 2023/06/19 | 6,410 | 6,487 | 6,252 | 6,465 | +90 | +1.4% | 567,500 |
| 2023/06/16 | 6,318 | 6,392 | 6,263 | 6,375 | +59 | +0.9% | 599,800 |
| 2023/06/15 | 6,325 | 6,412 | 6,279 | 6,316 | +3 | ±0% | 397,800 |
| 2023/06/14 | 6,337 | 6,400 | 6,245 | 6,313 | -54 | -0.8% | 485,200 |
| 2023/06/13 | 6,317 | 6,444 | 6,280 | 6,367 | +119 | +1.9% | 567,600 |
| 2023/06/12 | 6,196 | 6,298 | 6,141 | 6,248 | +123 | +2% | 395,500 |
| 2023/06/09 | 6,159 | 6,225 | 6,076 | 6,125 | +101 | +1.7% | 534,000 |
| 2023/06/08 | 6,049 | 6,140 | 5,931 | 6,024 | -95 | -1.6% | 670,000 |
| 2023/06/07 | 6,196 | 6,266 | 6,081 | 6,119 | -104 | -1.7% | 845,300 |
| 2023/06/06 | 6,288 | 6,358 | 6,201 | 6,223 | -56 | -0.9% | 589,000 |
| 2023/06/05 | 6,350 | 6,373 | 6,151 | 6,279 | -1 | ±0% | 689,600 |
| 2023/06/02 | 5,840 | 6,320 | 5,830 | 6,280 | +460 | +7.9% | 992,400 |
| 2023/06/01 | 5,810 | 5,920 | 5,790 | 5,820 | -20 | -0.3% | 435,700 |
| 2023/05/31 | 5,750 | 5,890 | 5,730 | 5,840 | +130 | +2.3% | 613,500 |
| 2023/05/30 | 5,600 | 5,730 | 5,580 | 5,710 | +110 | +2% | 296,200 |
| 2023/05/29 | 5,810 | 5,830 | 5,600 | 5,600 | -150 | -2.6% | 362,700 |
501～
550
件表示中 / 1927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 | 651,600円 | +22.6% | - | 0.00% | - | 9.97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 |
| 東 映 | 525,000円 | -4.3% | -16.2% | 0.23% | 22.62倍 | 1.24倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| メルカリ | 228,600円 | +6.4% | +3.0% | 0.00% | 18.82倍 | 3.79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 | 314,000円 | +2.8% | +1.6% | 1.91% | 12.14倍 | 0.71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 | 468,000円 | +4.4% | +1.9% | 0.51% | 24.05倍 | 2.86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
