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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 4,691 | 4,765 | 4,631 | 4,676 | -19 | -0.4% | 312,900 |
| 2025/06/09 | 4,652 | 4,718 | 4,633 | 4,695 | +45 | +1% | 349,800 |
| 2025/06/06 | 4,850 | 4,850 | 4,650 | 4,650 | -144 | -3% | 346,500 |
| 2025/06/05 | 4,762 | 4,854 | 4,745 | 4,794 | +35 | +0.7% | 269,300 |
| 2025/06/04 | 4,700 | 4,785 | 4,681 | 4,759 | +21 | +0.4% | 356,200 |
| 2025/06/03 | 4,724 | 4,888 | 4,710 | 4,738 | +34 | +0.7% | 470,700 |
| 2025/06/02 | 4,571 | 4,735 | 4,558 | 4,704 | +115 | +2.5% | 401,500 |
| 2025/05/30 | 4,581 | 4,628 | 4,534 | 4,589 | +5 | +0.1% | 295,800 |
| 2025/05/29 | 4,549 | 4,594 | 4,506 | 4,584 | +59 | +1.3% | 258,400 |
| 2025/05/28 | 4,583 | 4,583 | 4,488 | 4,525 | -32 | -0.7% | 270,000 |
| 2025/05/27 | 4,577 | 4,588 | 4,517 | 4,557 | +13 | +0.3% | 186,200 |
| 2025/05/26 | 4,520 | 4,648 | 4,484 | 4,544 | +32 | +0.7% | 376,200 |
| 2025/05/23 | 4,520 | 4,630 | 4,435 | 4,512 | +89 | +2% | 471,700 |
| 2025/05/22 | 4,300 | 4,458 | 4,290 | 4,423 | +99 | +2.3% | 428,100 |
| 2025/05/21 | 4,435 | 4,440 | 4,299 | 4,324 | -75 | -1.7% | 428,600 |
| 2025/05/20 | 4,569 | 4,579 | 4,399 | 4,399 | -198 | -4.3% | 458,100 |
| 2025/05/19 | 4,629 | 4,673 | 4,575 | 4,597 | -102 | -2.2% | 338,900 |
| 2025/05/16 | 4,800 | 4,820 | 4,655 | 4,699 | -89 | -1.9% | 433,100 |
| 2025/05/15 | 4,625 | 4,793 | 4,613 | 4,788 | +208 | +4.5% | 683,800 |
| 2025/05/14 | 4,584 | 4,642 | 4,497 | 4,580 | -74 | -1.6% | 452,800 |
| 2025/05/13 | 4,588 | 4,758 | 4,564 | 4,654 | +148 | +3.3% | 675,000 |
| 2025/05/12 | 4,499 | 4,547 | 4,472 | 4,506 | +3 | +0.1% | 253,300 |
| 2025/05/09 | 4,399 | 4,531 | 4,336 | 4,503 | +174 | +4% | 409,500 |
| 2025/05/08 | 4,437 | 4,441 | 4,250 | 4,329 | -40 | -0.9% | 707,000 |
| 2025/05/07 | 4,406 | 4,509 | 4,344 | 4,369 | -11 | -0.3% | 702,200 |
| 2025/05/02 | 4,300 | 4,484 | 4,259 | 4,380 | +10 | +0.2% | 707,100 |
| 2025/05/01 | 4,202 | 4,374 | 4,184 | 4,370 | +101 | +2.4% | 578,800 |
| 2025/04/30 | 4,224 | 4,324 | 4,191 | 4,269 | +17 | +0.4% | 586,800 |
| 2025/04/28 | 4,141 | 4,292 | 4,122 | 4,252 | +139 | +3.4% | 465,200 |
| 2025/04/25 | 4,338 | 4,339 | 4,105 | 4,113 | -117 | -2.8% | 652,500 |
| 2025/04/24 | 4,095 | 4,300 | 4,083 | 4,230 | +156 | +3.8% | 855,500 |
| 2025/04/23 | 4,165 | 4,197 | 4,016 | 4,074 | -73 | -1.8% | 689,200 |
| 2025/04/22 | 4,283 | 4,330 | 4,116 | 4,147 | -153 | -3.6% | 766,900 |
| 2025/04/21 | 4,106 | 4,376 | 4,104 | 4,300 | +163 | +3.9% | 1,118,100 |
| 2025/04/18 | 4,069 | 4,146 | 3,987 | 4,137 | -2 | ±0% | 809,900 |
| 2025/04/17 | 3,910 | 4,213 | 3,910 | 4,139 | +279 | +7.2% | 1,667,300 |
| 2025/04/16 | 4,000 | 4,075 | 3,805 | 3,860 | -140 | -3.5% | 931,700 |
| 2025/04/15 | 4,160 | 4,287 | 3,891 | 4,000 | -29 | -0.7% | 1,625,100 |
| 2025/04/14 | 4,071 | 4,137 | 3,990 | 4,029 | +11 | +0.3% | 836,700 |
| 2025/04/11 | 3,725 | 4,038 | 3,703 | 4,018 | +234 | +6.2% | 1,143,300 |
| 2025/04/10 | 3,613 | 3,800 | 3,576 | 3,784 | +403 | +11.9% | 1,138,400 |
| 2025/04/09 | 3,511 | 3,539 | 3,330 | 3,381 | -199 | -5.6% | 950,700 |
| 2025/04/08 | 3,577 | 3,708 | 3,561 | 3,580 | +73 | +2.1% | 644,300 |
| 2025/04/07 | 3,671 | 3,788 | 3,505 | 3,507 | -364 | -9.4% | 1,238,500 |
| 2025/04/04 | 3,862 | 3,908 | 3,793 | 3,871 | -19 | -0.5% | 742,000 |
| 2025/04/03 | 3,757 | 3,905 | 3,755 | 3,890 | +29 | +0.8% | 548,300 |
| 2025/04/02 | 3,857 | 3,880 | 3,811 | 3,861 | +74 | +2% | 417,800 |
| 2025/04/01 | 3,960 | 4,030 | 3,786 | 3,787 | -218 | -5.4% | 572,200 |
| 2025/03/31 | 3,955 | 4,066 | 3,955 | 4,005 | -18 | -0.4% | 522,200 |
| 2025/03/28 | 4,079 | 4,093 | 4,005 | 4,023 | -65 | -1.6% | 364,900 |
51～
100
件表示中 / 1926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 | 641,100円 | +22.6% | - | 0.00% | - | 9.81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 |
| Ｕ－ＮＥＸＴ | 216,500円 | +10.2% | +5.9% | 0.65% | 23.39倍 | 4.34倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| メルカリ | 225,300円 | +6.4% | +3.0% | 0.00% | 18.55倍 | 3.74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 | 311,500円 | +2.8% | +1.6% | 1.93% | 12.04倍 | 0.70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 | 466,000円 | +4.4% | +1.9% | 0.52% | 23.94倍 | 2.85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
