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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 6,670 | 6,930 | 6,570 | 6,860 | +270 | +4.1% | 457,000 |
| 2021/07/20 | 6,500 | 6,680 | 6,450 | 6,590 | ±0 | ±0% | 512,800 |
| 2021/07/19 | 6,870 | 6,980 | 6,580 | 6,590 | -380 | -5.5% | 534,500 |
| 2021/07/16 | 7,250 | 7,320 | 6,720 | 6,970 | +70 | +1% | 1,022,200 |
| 2021/07/15 | 7,020 | 7,060 | 6,790 | 6,900 | -220 | -3.1% | 503,400 |
| 2021/07/14 | 7,160 | 7,160 | 6,900 | 7,120 | ±0 | ±0% | 292,600 |
| 2021/07/13 | 7,300 | 7,330 | 7,080 | 7,120 | -180 | -2.5% | 370,700 |
| 2021/07/12 | 7,370 | 7,430 | 7,210 | 7,300 | ±0 | ±0% | 363,300 |
| 2021/07/09 | 7,100 | 7,310 | 7,030 | 7,300 | +110 | +1.5% | 551,200 |
| 2021/07/08 | 7,100 | 7,230 | 7,050 | 7,190 | +70 | +1% | 480,000 |
| 2021/07/07 | 7,160 | 7,230 | 7,070 | 7,120 | +100 | +1.4% | 483,000 |
| 2021/07/06 | 7,230 | 7,310 | 6,920 | 7,020 | -210 | -2.9% | 447,800 |
| 2021/07/05 | 7,180 | 7,340 | 7,120 | 7,230 | +90 | +1.3% | 290,600 |
| 2021/07/02 | 7,260 | 7,320 | 7,130 | 7,140 | -110 | -1.5% | 261,300 |
| 2021/07/01 | 7,120 | 7,300 | 7,090 | 7,250 | +160 | +2.3% | 361,400 |
| 2021/06/30 | 7,090 | 7,110 | 6,950 | 7,090 | -10 | -0.1% | 324,300 |
| 2021/06/29 | 7,110 | 7,320 | 6,970 | 7,100 | +160 | +2.3% | 533,600 |
| 2021/06/28 | 6,900 | 6,980 | 6,830 | 6,940 | +50 | +0.7% | 202,100 |
| 2021/06/25 | 6,770 | 6,900 | 6,660 | 6,890 | +180 | +2.7% | 259,700 |
| 2021/06/24 | 6,780 | 6,920 | 6,680 | 6,710 | -60 | -0.9% | 382,800 |
| 2021/06/23 | 6,670 | 6,830 | 6,520 | 6,770 | +20 | +0.3% | 442,800 |
| 2021/06/22 | 6,490 | 6,770 | 6,410 | 6,750 | +260 | +4% | 478,700 |
| 2021/06/21 | 6,230 | 6,530 | 6,180 | 6,490 | +180 | +2.9% | 408,900 |
| 2021/06/18 | 6,330 | 6,400 | 6,270 | 6,310 | +180 | +2.9% | 544,200 |
| 2021/06/17 | 6,460 | 6,480 | 6,070 | 6,130 | -460 | -7% | 644,500 |
| 2021/06/16 | 6,450 | 6,590 | 6,370 | 6,590 | +60 | +0.9% | 423,000 |
| 2021/06/15 | 6,780 | 6,790 | 6,430 | 6,530 | -410 | -5.9% | 672,300 |
| 2021/06/14 | 6,820 | 6,970 | 6,720 | 6,940 | +130 | +1.9% | 443,500 |
| 2021/06/11 | 7,000 | 7,090 | 6,720 | 6,810 | -70 | -1% | 718,300 |
| 2021/06/10 | 6,690 | 6,940 | 6,690 | 6,880 | +270 | +4.1% | 614,400 |
| 2021/06/09 | 6,480 | 6,670 | 6,320 | 6,610 | +230 | +3.6% | 806,100 |
| 2021/06/08 | 6,590 | 6,730 | 6,310 | 6,380 | +490 | +8.3% | 1,579,600 |
| 2021/06/07 | 5,800 | 5,910 | 5,720 | 5,890 | +270 | +4.8% | 208,400 |
| 2021/06/04 | 5,720 | 5,760 | 5,560 | 5,620 | -110 | -1.9% | 159,300 |
| 2021/06/03 | 5,570 | 5,770 | 5,470 | 5,730 | +70 | +1.2% | 196,300 |
| 2021/06/02 | 5,640 | 5,990 | 5,530 | 5,660 | +110 | +2% | 540,400 |
| 2021/06/01 | 5,570 | 5,640 | 5,460 | 5,550 | +60 | +1.1% | 220,200 |
| 2021/05/31 | 5,410 | 5,580 | 5,400 | 5,490 | +140 | +2.6% | 180,200 |
| 2021/05/28 | 5,360 | 5,420 | 5,240 | 5,350 | +10 | +0.2% | 177,700 |
| 2021/05/27 | 5,430 | 5,450 | 5,210 | 5,340 | -90 | -1.7% | 300,900 |
| 2021/05/26 | 5,480 | 5,550 | 5,400 | 5,430 | -100 | -1.8% | 202,700 |
| 2021/05/25 | 5,430 | 5,550 | 5,430 | 5,530 | +200 | +3.8% | 248,200 |
| 2021/05/24 | 5,370 | 5,380 | 5,290 | 5,330 | -60 | -1.1% | 151,300 |
| 2021/05/21 | 5,320 | 5,530 | 5,270 | 5,390 | +220 | +4.3% | 321,400 |
| 2021/05/20 | 5,030 | 5,210 | 5,010 | 5,170 | +140 | +2.8% | 245,100 |
| 2021/05/19 | 4,925 | 5,070 | 4,850 | 5,030 | +135 | +2.8% | 196,600 |
| 2021/05/18 | 4,915 | 4,965 | 4,750 | 4,895 | -15 | -0.3% | 416,200 |
| 2021/05/17 | 5,070 | 5,140 | 4,905 | 4,910 | -110 | -2.2% | 212,500 |
| 2021/05/14 | 4,950 | 5,020 | 4,880 | 5,020 | +120 | +2.4% | 230,300 |
| 2021/05/13 | 4,880 | 4,925 | 4,750 | 4,900 | -50 | -1% | 309,900 |
1001～
1050
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
