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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 4,500 | 4,715 | 4,495 | 4,700 | +100 | +2.2% | 642,900 |
| 2023/03/10 | 4,650 | 4,665 | 4,530 | 4,600 | -120 | -2.5% | 676,700 |
| 2023/03/09 | 4,725 | 4,765 | 4,655 | 4,720 | +50 | +1.1% | 405,800 |
| 2023/03/08 | 4,745 | 4,775 | 4,655 | 4,670 | -145 | -3% | 696,300 |
| 2023/03/07 | 4,650 | 4,820 | 4,640 | 4,815 | +180 | +3.9% | 1,069,900 |
| 2023/03/06 | 4,390 | 4,635 | 4,390 | 4,635 | +295 | +6.8% | 970,500 |
| 2023/03/03 | 4,450 | 4,465 | 4,315 | 4,340 | -35 | -0.8% | 620,800 |
| 2023/03/02 | 4,420 | 4,480 | 4,320 | 4,375 | -170 | -3.7% | 906,300 |
| 2023/03/01 | 4,505 | 4,565 | 4,435 | 4,545 | +45 | +1% | 632,900 |
| 2023/02/28 | 4,525 | 4,595 | 4,480 | 4,500 | +45 | +1% | 839,800 |
| 2023/02/27 | 4,500 | 4,550 | 4,430 | 4,455 | -115 | -2.5% | 570,300 |
| 2023/02/24 | 4,615 | 4,685 | 4,555 | 4,570 | -45 | -1% | 677,500 |
| 2023/02/22 | 4,595 | 4,620 | 4,540 | 4,615 | -85 | -1.8% | 827,600 |
| 2023/02/21 | 4,795 | 4,825 | 4,685 | 4,700 | -140 | -2.9% | 484,200 |
| 2023/02/20 | 4,785 | 4,850 | 4,665 | 4,840 | +10 | +0.2% | 584,300 |
| 2023/02/17 | 4,950 | 4,950 | 4,820 | 4,830 | -200 | -4% | 667,500 |
| 2023/02/16 | 5,070 | 5,090 | 4,970 | 5,030 | +10 | +0.2% | 353,800 |
| 2023/02/15 | 5,220 | 5,280 | 5,020 | 5,020 | -160 | -3.1% | 508,200 |
| 2023/02/14 | 5,270 | 5,280 | 5,140 | 5,180 | +20 | +0.4% | 404,400 |
| 2023/02/13 | 5,190 | 5,230 | 5,110 | 5,160 | -80 | -1.5% | 428,600 |
| 2023/02/10 | 5,320 | 5,360 | 5,230 | 5,240 | -140 | -2.6% | 635,800 |
| 2023/02/09 | 5,310 | 5,380 | 5,250 | 5,380 | +10 | +0.2% | 499,400 |
| 2023/02/08 | 5,320 | 5,370 | 5,310 | 5,370 | +100 | +1.9% | 427,900 |
| 2023/02/07 | 5,160 | 5,380 | 5,140 | 5,270 | +70 | +1.3% | 727,200 |
| 2023/02/06 | 5,240 | 5,310 | 5,180 | 5,200 | -140 | -2.6% | 811,400 |
| 2023/02/03 | 5,230 | 5,360 | 5,230 | 5,340 | +200 | +3.9% | 1,199,900 |
| 2023/02/02 | 4,995 | 5,160 | 4,995 | 5,140 | +285 | +5.9% | 1,048,500 |
| 2023/02/01 | 4,820 | 4,955 | 4,815 | 4,855 | +120 | +2.5% | 892,200 |
| 2023/01/31 | 4,890 | 4,915 | 4,735 | 4,735 | -225 | -4.5% | 858,600 |
| 2023/01/30 | 4,920 | 4,985 | 4,875 | 4,960 | +85 | +1.7% | 497,700 |
| 2023/01/27 | 4,885 | 4,960 | 4,845 | 4,875 | -10 | -0.2% | 521,000 |
| 2023/01/26 | 4,950 | 4,995 | 4,865 | 4,885 | -110 | -2.2% | 590,700 |
| 2023/01/25 | 4,810 | 5,010 | 4,760 | 4,995 | +140 | +2.9% | 881,900 |
| 2023/01/24 | 4,870 | 4,895 | 4,800 | 4,855 | +55 | +1.1% | 853,800 |
| 2023/01/23 | 4,605 | 4,800 | 4,550 | 4,800 | +265 | +5.8% | 985,100 |
| 2023/01/20 | 4,650 | 4,680 | 4,520 | 4,535 | -110 | -2.4% | 703,800 |
| 2023/01/19 | 4,725 | 4,790 | 4,625 | 4,645 | -125 | -2.6% | 1,180,400 |
| 2023/01/18 | 4,600 | 4,775 | 4,355 | 4,770 | +295 | +6.6% | 2,714,200 |
| 2023/01/17 | 4,650 | 4,745 | 4,330 | 4,475 | -10 | -0.2% | 2,143,400 |
| 2023/01/16 | 4,485 | 4,665 | 4,470 | 4,485 | +45 | +1% | 1,330,600 |
| 2023/01/13 | 4,325 | 4,480 | 4,320 | 4,440 | +65 | +1.5% | 678,700 |
| 2023/01/12 | 4,400 | 4,450 | 4,305 | 4,375 | +5 | +0.1% | 586,300 |
| 2023/01/11 | 4,290 | 4,415 | 4,285 | 4,370 | +110 | +2.6% | 681,500 |
| 2023/01/10 | 4,350 | 4,360 | 4,240 | 4,260 | +45 | +1.1% | 826,300 |
| 2023/01/06 | 4,020 | 4,250 | 3,995 | 4,215 | +125 | +3.1% | 1,042,400 |
| 2023/01/05 | 3,970 | 4,090 | 3,965 | 4,090 | +135 | +3.4% | 868,100 |
| 2023/01/04 | 4,030 | 4,070 | 3,950 | 3,955 | -115 | -2.8% | 559,900 |
| 2022/12/30 | 4,105 | 4,150 | 4,000 | 4,070 | +95 | +2.4% | 662,600 |
| 2022/12/29 | 3,940 | 4,010 | 3,900 | 3,975 | +20 | +0.5% | 608,800 |
| 2022/12/28 | 4,020 | 4,020 | 3,925 | 3,955 | -170 | -4.1% | 796,700 |
601～
650
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
