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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,390 | 3,565 | 3,315 | 3,555 | +150 | +4.4% | 1,141,600 |
| 2022/07/29 | 3,300 | 3,450 | 3,290 | 3,405 | +120 | +3.7% | 1,077,500 |
| 2022/07/28 | 3,385 | 3,520 | 3,255 | 3,285 | +40 | +1.2% | 1,365,500 |
| 2022/07/27 | 3,305 | 3,370 | 3,205 | 3,245 | -60 | -1.8% | 1,086,200 |
| 2022/07/26 | 3,185 | 3,305 | 3,120 | 3,305 | +50 | +1.5% | 1,215,600 |
| 2022/07/25 | 3,190 | 3,335 | 3,180 | 3,255 | +15 | +0.5% | 1,056,000 |
| 2022/07/22 | 3,165 | 3,255 | 3,115 | 3,240 | +25 | +0.8% | 1,248,500 |
| 2022/07/21 | 3,035 | 3,245 | 3,035 | 3,215 | +190 | +6.3% | 2,191,900 |
| 2022/07/20 | 2,900 | 3,040 | 2,797 | 3,025 | +235 | +8.4% | 3,226,400 |
| 2022/07/19 | 2,932 | 2,946 | 2,781 | 2,790 | -192 | -6.4% | 3,883,600 |
| 2022/07/15 | 3,105 | 3,255 | 2,954 | 2,982 | -128 | -4.1% | 2,558,400 |
| 2022/07/14 | 3,380 | 3,380 | 3,105 | 3,110 | -480 | -13.4% | 2,829,600 |
| 2022/07/13 | 3,530 | 3,590 | 3,495 | 3,590 | +5 | +0.1% | 814,400 |
| 2022/07/12 | 3,630 | 3,665 | 3,535 | 3,585 | -80 | -2.2% | 927,600 |
| 2022/07/11 | 3,890 | 3,915 | 3,650 | 3,665 | -125 | -3.3% | 876,100 |
| 2022/07/08 | 3,865 | 3,895 | 3,740 | 3,790 | +60 | +1.6% | 952,500 |
| 2022/07/07 | 3,795 | 3,885 | 3,705 | 3,730 | -100 | -2.6% | 1,311,700 |
| 2022/07/06 | 3,725 | 3,930 | 3,715 | 3,830 | +175 | +4.8% | 1,529,200 |
| 2022/07/05 | 3,665 | 3,775 | 3,645 | 3,655 | +115 | +3.2% | 1,366,400 |
| 2022/07/04 | 3,425 | 3,575 | 3,335 | 3,540 | +185 | +5.5% | 1,030,300 |
| 2022/07/01 | 3,355 | 3,500 | 3,305 | 3,355 | -25 | -0.7% | 948,000 |
| 2022/06/30 | 3,395 | 3,440 | 3,360 | 3,380 | -75 | -2.2% | 847,100 |
| 2022/06/29 | 3,350 | 3,475 | 3,320 | 3,455 | -20 | -0.6% | 1,195,000 |
| 2022/06/28 | 3,370 | 3,475 | 3,345 | 3,475 | +30 | +0.9% | 740,300 |
| 2022/06/27 | 3,450 | 3,500 | 3,355 | 3,445 | +55 | +1.6% | 1,280,200 |
| 2022/06/24 | 3,205 | 3,400 | 3,205 | 3,390 | +285 | +9.2% | 1,140,200 |
| 2022/06/23 | 3,125 | 3,250 | 3,100 | 3,105 | ±0 | ±0% | 1,073,900 |
| 2022/06/22 | 3,175 | 3,180 | 3,045 | 3,105 | -30 | -1% | 849,600 |
| 2022/06/21 | 3,135 | 3,180 | 3,015 | 3,135 | +50 | +1.6% | 979,900 |
| 2022/06/20 | 3,190 | 3,200 | 3,040 | 3,085 | -25 | -0.8% | 735,700 |
| 2022/06/17 | 3,030 | 3,130 | 2,998 | 3,110 | -30 | -1% | 1,725,400 |
| 2022/06/16 | 3,420 | 3,520 | 3,130 | 3,140 | -125 | -3.8% | 1,840,700 |
| 2022/06/15 | 3,160 | 3,340 | 3,130 | 3,265 | +80 | +2.5% | 1,467,500 |
| 2022/06/14 | 3,025 | 3,200 | 3,005 | 3,185 | +60 | +1.9% | 1,234,600 |
| 2022/06/13 | 3,210 | 3,260 | 3,085 | 3,125 | -295 | -8.6% | 1,265,600 |
| 2022/06/10 | 3,315 | 3,445 | 3,265 | 3,420 | -70 | -2% | 1,094,000 |
| 2022/06/09 | 3,370 | 3,540 | 3,355 | 3,490 | +150 | +4.5% | 1,152,300 |
| 2022/06/08 | 3,235 | 3,380 | 3,195 | 3,340 | +155 | +4.9% | 956,900 |
| 2022/06/07 | 3,330 | 3,330 | 3,160 | 3,185 | -155 | -4.6% | 1,054,400 |
| 2022/06/06 | 3,200 | 3,365 | 3,180 | 3,340 | +70 | +2.1% | 1,144,400 |
| 2022/06/03 | 3,405 | 3,425 | 3,260 | 3,270 | -30 | -0.9% | 1,482,500 |
| 2022/06/02 | 3,345 | 3,365 | 3,215 | 3,300 | -110 | -3.2% | 1,126,900 |
| 2022/06/01 | 3,555 | 3,595 | 3,400 | 3,410 | -195 | -5.4% | 1,295,000 |
| 2022/05/31 | 3,680 | 3,725 | 3,530 | 3,605 | -35 | -1% | 1,238,500 |
| 2022/05/30 | 3,500 | 3,680 | 3,450 | 3,640 | +275 | +8.2% | 1,567,200 |
| 2022/05/27 | 3,505 | 3,535 | 3,300 | 3,365 | ±0 | ±0% | 1,058,100 |
| 2022/05/26 | 3,380 | 3,525 | 3,330 | 3,365 | +20 | +0.6% | 1,124,000 |
| 2022/05/25 | 3,405 | 3,425 | 3,305 | 3,345 | -10 | -0.3% | 939,800 |
| 2022/05/24 | 3,525 | 3,545 | 3,345 | 3,355 | -195 | -5.5% | 1,437,500 |
| 2022/05/23 | 3,400 | 3,550 | 3,350 | 3,550 | +250 | +7.6% | 2,054,900 |
751～
800
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
