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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 5,030 | 5,030 | 4,750 | 4,835 | +20 | +0.4% | 1,462,200 |
| 2022/01/24 | 4,645 | 4,855 | 4,450 | 4,815 | -40 | -0.8% | 1,302,700 |
| 2022/01/21 | 4,750 | 4,890 | 4,695 | 4,855 | -35 | -0.7% | 714,300 |
| 2022/01/20 | 4,765 | 4,950 | 4,645 | 4,890 | +75 | +1.6% | 964,700 |
| 2022/01/19 | 5,090 | 5,260 | 4,800 | 4,815 | -525 | -9.8% | 1,651,800 |
| 2022/01/18 | 5,110 | 5,390 | 5,010 | 5,340 | +140 | +2.7% | 1,109,600 |
| 2022/01/17 | 5,160 | 5,430 | 5,090 | 5,200 | +40 | +0.8% | 1,604,700 |
| 2022/01/14 | 5,030 | 5,240 | 5,030 | 5,160 | -340 | -6.2% | 1,254,200 |
| 2022/01/13 | 5,780 | 5,810 | 5,480 | 5,500 | -350 | -6% | 690,400 |
| 2022/01/12 | 5,620 | 5,850 | 5,580 | 5,850 | +330 | +6% | 860,700 |
| 2022/01/11 | 5,540 | 5,600 | 5,380 | 5,520 | -120 | -2.1% | 603,300 |
| 2022/01/07 | 5,750 | 5,810 | 5,360 | 5,640 | -60 | -1.1% | 1,064,600 |
| 2022/01/06 | 5,630 | 5,810 | 5,470 | 5,700 | -330 | -5.5% | 1,101,300 |
| 2022/01/05 | 6,200 | 6,310 | 5,950 | 6,030 | -850 | -12.4% | 1,159,300 |
| 2022/01/04 | 6,960 | 6,970 | 6,750 | 6,880 | -40 | -0.6% | 457,600 |
| 2021/12/30 | 6,850 | 6,970 | 6,720 | 6,920 | -30 | -0.4% | 258,200 |
| 2021/12/29 | 7,010 | 7,050 | 6,900 | 6,950 | -50 | -0.7% | 252,800 |
| 2021/12/28 | 7,040 | 7,080 | 6,960 | 7,000 | +40 | +0.6% | 254,700 |
| 2021/12/27 | 6,840 | 7,050 | 6,840 | 6,960 | +20 | +0.3% | 225,300 |
| 2021/12/24 | 6,880 | 7,110 | 6,880 | 6,940 | +80 | +1.2% | 345,700 |
| 2021/12/23 | 6,760 | 6,900 | 6,680 | 6,860 | +170 | +2.5% | 352,600 |
| 2021/12/22 | 6,620 | 6,760 | 6,480 | 6,690 | +270 | +4.2% | 541,500 |
| 2021/12/21 | 6,320 | 6,430 | 6,160 | 6,420 | +250 | +4.1% | 406,700 |
| 2021/12/20 | 6,330 | 6,380 | 6,070 | 6,170 | -220 | -3.4% | 764,500 |
851～
900
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
