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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,351 | 4,628 | 4,350 | 4,552 | +181 | +4.1% | 570,200 |
| 2025/02/17 | 4,622 | 4,634 | 4,360 | 4,371 | -260 | -5.6% | 814,200 |
| 2025/02/14 | 4,800 | 4,806 | 4,622 | 4,631 | -117 | -2.5% | 580,000 |
| 2025/02/13 | 4,683 | 4,783 | 4,640 | 4,748 | +65 | +1.4% | 373,800 |
| 2025/02/12 | 4,571 | 4,692 | 4,571 | 4,683 | +121 | +2.7% | 396,300 |
| 2025/02/10 | 4,442 | 4,615 | 4,436 | 4,562 | +104 | +2.3% | 430,500 |
| 2025/02/07 | 4,530 | 4,536 | 4,436 | 4,458 | -48 | -1.1% | 453,500 |
| 2025/02/06 | 4,537 | 4,584 | 4,463 | 4,506 | -8 | -0.2% | 401,200 |
| 2025/02/05 | 4,525 | 4,537 | 4,472 | 4,514 | +59 | +1.3% | 344,100 |
| 2025/02/04 | 4,430 | 4,485 | 4,391 | 4,455 | +25 | +0.6% | 464,400 |
| 2025/02/03 | 4,340 | 4,460 | 4,329 | 4,430 | +107 | +2.5% | 534,400 |
| 2025/01/31 | 4,295 | 4,339 | 4,258 | 4,323 | +18 | +0.4% | 708,900 |
| 2025/01/30 | 4,290 | 4,352 | 4,235 | 4,305 | -8 | -0.2% | 499,400 |
| 2025/01/29 | 4,347 | 4,384 | 4,283 | 4,313 | -36 | -0.8% | 845,100 |
| 2025/01/28 | 4,212 | 4,367 | 4,179 | 4,349 | +122 | +2.9% | 599,600 |
| 2025/01/27 | 4,310 | 4,336 | 4,176 | 4,227 | -63 | -1.5% | 642,700 |
| 2025/01/24 | 4,001 | 4,295 | 3,940 | 4,290 | +306 | +7.7% | 1,042,000 |
| 2025/01/23 | 4,014 | 4,025 | 3,820 | 3,984 | -17 | -0.4% | 1,033,800 |
| 2025/01/22 | 4,157 | 4,179 | 4,001 | 4,001 | -106 | -2.6% | 829,300 |
| 2025/01/21 | 4,244 | 4,265 | 3,988 | 4,107 | -116 | -2.7% | 1,147,200 |
| 2025/01/20 | 3,985 | 4,268 | 3,984 | 4,223 | +241 | +6.1% | 1,627,300 |
| 2025/01/17 | 3,755 | 4,064 | 3,666 | 3,982 | +228 | +6.1% | 2,803,300 |
| 2025/01/16 | 3,911 | 3,911 | 3,480 | 3,754 | -282 | -7% | 3,977,600 |
| 2025/01/15 | 4,036 | 4,040 | 4,036 | 4,036 | -700 | -14.8% | 921,700 |
| 2025/01/14 | 4,881 | 4,908 | 4,717 | 4,736 | -110 | -2.3% | 690,300 |
| 2025/01/10 | 4,851 | 4,989 | 4,825 | 4,846 | -56 | -1.1% | 632,300 |
| 2025/01/09 | 4,892 | 4,952 | 4,860 | 4,902 | -19 | -0.4% | 457,800 |
| 2025/01/08 | 4,881 | 4,921 | 4,829 | 4,921 | -23 | -0.5% | 430,100 |
| 2025/01/07 | 4,899 | 4,984 | 4,873 | 4,944 | +160 | +3.3% | 409,900 |
| 2025/01/06 | 4,901 | 5,028 | 4,771 | 4,784 | -47 | -1% | 525,300 |
| 2024/12/30 | 4,880 | 4,958 | 4,825 | 4,831 | -53 | -1.1% | 294,500 |
| 2024/12/27 | 4,830 | 4,902 | 4,825 | 4,884 | +54 | +1.1% | 377,300 |
| 2024/12/26 | 4,842 | 4,859 | 4,771 | 4,830 | -13 | -0.3% | 319,900 |
| 2024/12/25 | 4,955 | 4,972 | 4,809 | 4,843 | -92 | -1.9% | 205,900 |
| 2024/12/24 | 4,953 | 4,987 | 4,900 | 4,935 | -65 | -1.3% | 238,200 |
| 2024/12/23 | 5,047 | 5,058 | 4,920 | 5,000 | -51 | -1% | 340,000 |
| 2024/12/20 | 5,066 | 5,125 | 5,046 | 5,051 | +24 | +0.5% | 275,900 |
| 2024/12/19 | 4,901 | 5,072 | 4,900 | 5,027 | -6 | -0.1% | 303,700 |
| 2024/12/18 | 4,999 | 5,067 | 4,977 | 5,033 | +4 | +0.1% | 301,900 |
| 2024/12/17 | 5,026 | 5,069 | 4,970 | 5,029 | +49 | +1% | 339,300 |
| 2024/12/16 | 5,088 | 5,095 | 4,930 | 4,980 | -108 | -2.1% | 372,600 |
| 2024/12/13 | 5,065 | 5,160 | 5,045 | 5,088 | -59 | -1.1% | 358,100 |
| 2024/12/12 | 5,116 | 5,165 | 5,082 | 5,147 | +110 | +2.2% | 365,800 |
| 2024/12/11 | 4,980 | 5,044 | 4,938 | 5,037 | +29 | +0.6% | 239,000 |
| 2024/12/10 | 4,991 | 5,061 | 4,988 | 5,008 | -73 | -1.4% | 267,200 |
| 2024/12/09 | 4,974 | 5,107 | 4,956 | 5,081 | +207 | +4.2% | 432,200 |
| 2024/12/06 | 4,976 | 4,997 | 4,862 | 4,874 | -153 | -3% | 415,700 |
| 2024/12/05 | 5,020 | 5,099 | 4,961 | 5,027 | +10 | +0.2% | 484,000 |
| 2024/12/04 | 5,036 | 5,081 | 4,957 | 5,017 | -25 | -0.5% | 511,200 |
| 2024/12/03 | 4,965 | 5,085 | 4,949 | 5,042 | +116 | +2.4% | 621,500 |
51～
100
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
