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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 5,600 | 5,770 | 5,460 | 5,620 | +120 | +2.2% | 756,700 |
| 2022/04/07 | 5,510 | 5,610 | 5,410 | 5,500 | -300 | -5.2% | 650,500 |
| 2022/04/06 | 5,840 | 5,860 | 5,700 | 5,800 | -240 | -4% | 807,600 |
| 2022/04/05 | 6,120 | 6,130 | 5,860 | 6,040 | +120 | +2% | 1,068,700 |
| 2022/04/04 | 5,590 | 5,920 | 5,580 | 5,920 | +360 | +6.5% | 761,500 |
| 2022/04/01 | 5,400 | 5,620 | 5,250 | 5,560 | +70 | +1.3% | 587,800 |
| 2022/03/31 | 5,600 | 5,670 | 5,400 | 5,490 | -180 | -3.2% | 715,700 |
| 2022/03/30 | 5,720 | 5,820 | 5,570 | 5,670 | +40 | +0.7% | 862,900 |
| 2022/03/29 | 5,300 | 5,670 | 5,220 | 5,630 | +530 | +10.4% | 936,500 |
| 2022/03/28 | 5,350 | 5,360 | 4,995 | 5,100 | -450 | -8.1% | 906,600 |
| 2022/03/25 | 5,780 | 5,800 | 5,440 | 5,550 | -140 | -2.5% | 716,800 |
| 2022/03/24 | 5,580 | 5,750 | 5,450 | 5,690 | +10 | +0.2% | 748,400 |
| 2022/03/23 | 5,620 | 5,820 | 5,570 | 5,680 | +310 | +5.8% | 768,200 |
| 2022/03/22 | 5,580 | 5,640 | 5,330 | 5,370 | -260 | -4.6% | 921,000 |
| 2022/03/18 | 5,370 | 5,740 | 5,350 | 5,630 | +360 | +6.8% | 2,886,200 |
| 2022/03/17 | 5,270 | 5,390 | 5,150 | 5,270 | +220 | +4.4% | 980,400 |
| 2022/03/16 | 5,160 | 5,170 | 4,930 | 5,050 | +60 | +1.2% | 706,000 |
| 2022/03/15 | 4,955 | 5,080 | 4,755 | 4,990 | -90 | -1.8% | 827,500 |
| 2022/03/14 | 5,150 | 5,220 | 5,020 | 5,080 | -30 | -0.6% | 750,800 |
| 2022/03/11 | 5,240 | 5,300 | 5,030 | 5,110 | -400 | -7.3% | 978,100 |
| 2022/03/10 | 5,470 | 5,620 | 5,420 | 5,510 | +340 | +6.6% | 935,900 |
| 2022/03/09 | 5,450 | 5,570 | 5,150 | 5,170 | -190 | -3.5% | 1,058,800 |
| 2022/03/08 | 5,270 | 5,660 | 5,250 | 5,360 | +90 | +1.7% | 1,383,000 |
| 2022/03/07 | 5,090 | 5,350 | 4,995 | 5,270 | -20 | -0.4% | 831,400 |
| 2022/03/04 | 5,520 | 5,600 | 5,180 | 5,290 | -330 | -5.9% | 1,170,800 |
| 2022/03/03 | 5,670 | 5,770 | 5,510 | 5,620 | -60 | -1.1% | 843,000 |
| 2022/03/02 | 5,620 | 5,840 | 5,510 | 5,680 | +130 | +2.3% | 2,032,500 |
| 2022/03/01 | 5,180 | 5,590 | 5,150 | 5,550 | +520 | +10.3% | 1,397,100 |
| 2022/02/28 | 4,830 | 5,050 | 4,675 | 5,030 | +95 | +1.9% | 1,281,400 |
| 2022/02/25 | 4,725 | 4,945 | 4,660 | 4,935 | +560 | +12.8% | 1,611,400 |
| 2022/02/24 | 4,485 | 4,525 | 4,300 | 4,375 | -245 | -5.3% | 1,240,000 |
| 2022/02/22 | 4,400 | 4,745 | 4,395 | 4,620 | +135 | +3% | 1,468,300 |
| 2022/02/21 | 4,325 | 4,530 | 4,290 | 4,485 | -90 | -2% | 975,500 |
| 2022/02/18 | 4,395 | 4,625 | 4,310 | 4,575 | +20 | +0.4% | 1,421,100 |
| 2022/02/17 | 4,850 | 4,910 | 4,460 | 4,555 | -285 | -5.9% | 1,574,500 |
| 2022/02/16 | 5,210 | 5,250 | 4,735 | 4,840 | -200 | -4% | 1,619,700 |
| 2022/02/15 | 5,280 | 5,350 | 4,990 | 5,040 | -140 | -2.7% | 886,500 |
| 2022/02/14 | 5,660 | 5,720 | 5,130 | 5,180 | -640 | -11% | 1,441,000 |
| 2022/02/10 | 5,610 | 5,830 | 5,600 | 5,820 | +410 | +7.6% | 1,262,500 |
| 2022/02/09 | 5,130 | 5,430 | 5,050 | 5,410 | +480 | +9.7% | 969,800 |
| 2022/02/08 | 4,930 | 5,120 | 4,875 | 4,930 | -40 | -0.8% | 663,600 |
| 2022/02/07 | 5,140 | 5,200 | 4,880 | 4,970 | -200 | -3.9% | 956,300 |
| 2022/02/04 | 4,950 | 5,200 | 4,930 | 5,170 | +160 | +3.2% | 694,100 |
| 2022/02/03 | 5,300 | 5,390 | 4,995 | 5,010 | -550 | -9.9% | 851,100 |
| 2022/02/02 | 5,280 | 5,570 | 5,200 | 5,560 | +330 | +6.3% | 886,400 |
| 2022/02/01 | 5,600 | 5,600 | 5,190 | 5,230 | +130 | +2.5% | 1,392,400 |
| 2022/01/31 | 4,900 | 5,150 | 4,835 | 5,100 | +290 | +6% | 1,177,100 |
| 2022/01/28 | 4,675 | 4,885 | 4,590 | 4,810 | +180 | +3.9% | 1,035,500 |
| 2022/01/27 | 4,910 | 5,030 | 4,530 | 4,630 | -430 | -8.5% | 1,379,900 |
| 2022/01/26 | 4,855 | 5,110 | 4,810 | 5,060 | +225 | +4.7% | 1,171,700 |
751～
800
件表示中 / 1851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 | 438,000円 | +22.6% | - | 0.00% | - | 6.85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 | 255,600円 | +3.6% | +30.5% | 2.35% | 10.82倍 | 0.60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 |
| Ｓａｎｓａｎ | 194,700円 | +29.9% | +128.8% | 0.00% | 111.77倍 | 16.95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 |
| フリー | 397,500円 | +30.0% | - | 0.00% | 196.01倍 | 12.91倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ＡＮＹＣＯＬＯＲ | 369,500円 | +27.2% | +23.6% | 1.76% | 21.29倍 | 13.21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 |
市場注目の銘柄
チャート関連のコラム
