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 |
|---|---|---|---|---|---|---|---|
| 2020/09/28 | 3,990 | 4,030 | 3,795 | 3,845 | -110 | -2.8% | 448,800 |
| 2020/09/25 | 3,755 | 4,025 | 3,740 | 3,955 | +225 | +6% | 584,800 |
| 2020/09/24 | 3,800 | 4,035 | 3,725 | 3,730 | -10 | -0.3% | 814,200 |
| 2020/09/23 | 3,580 | 3,770 | 3,570 | 3,740 | +160 | +4.5% | 228,000 |
| 2020/09/18 | 3,595 | 3,595 | 3,510 | 3,580 | ±0 | ±0% | 154,200 |
| 2020/09/17 | 3,640 | 3,685 | 3,555 | 3,580 | -120 | -3.2% | 203,000 |
| 2020/09/16 | 3,560 | 3,715 | 3,530 | 3,700 | +170 | +4.8% | 264,600 |
| 2020/09/15 | 3,515 | 3,575 | 3,500 | 3,530 | -20 | -0.6% | 227,800 |
| 2020/09/14 | 3,640 | 3,650 | 3,510 | 3,550 | -110 | -3% | 319,200 |
| 2020/09/11 | 3,725 | 3,725 | 3,615 | 3,660 | +10 | +0.3% | 203,000 |
| 2020/09/10 | 3,700 | 3,725 | 3,600 | 3,650 | -15 | -0.4% | 209,600 |
| 2020/09/09 | 3,600 | 3,700 | 3,570 | 3,665 | -35 | -0.9% | 214,800 |
| 2020/09/08 | 3,745 | 3,750 | 3,600 | 3,700 | ±0 | ±0% | 153,000 |
| 2020/09/07 | 3,860 | 3,875 | 3,670 | 3,700 | -155 | -4% | 293,800 |
| 2020/09/04 | 3,780 | 3,905 | 3,750 | 3,855 | -75 | -1.9% | 460,600 |
| 2020/09/03 | 3,995 | 4,020 | 3,875 | 3,930 | -60 | -1.5% | 295,000 |
| 2020/09/02 | 3,885 | 4,035 | 3,840 | 3,990 | +95 | +2.4% | 387,600 |
| 2020/09/01 | 3,900 | 3,985 | 3,800 | 3,895 | +115 | +3% | 385,400 |
| 2020/08/31 | 3,840 | 3,875 | 3,730 | 3,780 | +80 | +2.2% | 200,200 |
| 2020/08/28 | 3,860 | 3,890 | 3,610 | 3,700 | -200 | -5.1% | 445,600 |
| 2020/08/27 | 3,905 | 3,960 | 3,805 | 3,900 | +15 | +0.4% | 282,800 |
| 2020/08/26 | 4,005 | 4,005 | 3,835 | 3,885 | -65 | -1.6% | 343,600 |
| 2020/08/25 | 4,100 | 4,100 | 3,915 | 3,950 | -145 | -3.5% | 370,400 |
| 2020/08/24 | 4,110 | 4,125 | 4,015 | 4,095 | +20 | +0.5% | 185,200 |
| 2020/08/21 | 4,190 | 4,190 | 4,030 | 4,075 | +15 | +0.4% | 294,600 |
| 2020/08/20 | 4,005 | 4,105 | 3,930 | 4,060 | +60 | +1.5% | 433,000 |
| 2020/08/19 | 3,960 | 4,050 | 3,925 | 4,000 | +10 | +0.3% | 657,800 |
| 2020/08/18 | 3,840 | 4,020 | 3,785 | 3,990 | +205 | +5.4% | 604,000 |
| 2020/08/17 | 3,850 | 3,850 | 3,725 | 3,785 | -125 | -3.2% | 263,400 |
| 2020/08/14 | 3,855 | 3,935 | 3,780 | 3,910 | +35 | +0.9% | 330,000 |
| 2020/08/13 | 3,650 | 3,875 | 3,645 | 3,875 | +295 | +8.2% | 813,200 |
| 2020/08/12 | 3,850 | 3,875 | 3,540 | 3,580 | -270 | -7% | 916,800 |
| 2020/08/11 | 3,975 | 3,995 | 3,735 | 3,850 | -175 | -4.3% | 557,000 |
| 2020/08/07 | 4,100 | 4,120 | 3,925 | 4,025 | -120 | -2.9% | 400,200 |
| 2020/08/06 | 4,100 | 4,205 | 4,065 | 4,145 | -70 | -1.7% | 495,800 |
| 2020/08/05 | 3,795 | 4,365 | 3,770 | 4,215 | +465 | +12.4% | 1,190,000 |
| 2020/08/04 | 3,730 | 3,805 | 3,685 | 3,750 | +75 | +2% | 344,400 |
| 2020/08/03 | 3,570 | 3,715 | 3,530 | 3,675 | +110 | +3.1% | 346,600 |
| 2020/07/31 | 3,525 | 3,650 | 3,495 | 3,565 | +10 | +0.3% | 333,000 |
| 2020/07/30 | 3,580 | 3,680 | 3,525 | 3,555 | +70 | +2% | 391,200 |
| 2020/07/29 | 3,610 | 3,695 | 3,450 | 3,485 | -175 | -4.8% | 377,000 |
| 2020/07/28 | 3,730 | 3,775 | 3,605 | 3,660 | +5 | +0.1% | 352,800 |
| 2020/07/27 | 3,750 | 3,790 | 3,615 | 3,655 | -140 | -3.7% | 402,200 |
| 2020/07/22 | 3,890 | 3,915 | 3,695 | 3,795 | -125 | -3.2% | 438,800 |
| 2020/07/21 | 3,700 | 3,930 | 3,700 | 3,920 | +330 | +9.2% | 662,400 |
| 2020/07/20 | 3,740 | 3,810 | 3,460 | 3,590 | -25 | -0.7% | 530,400 |
| 2020/07/17 | 3,650 | 3,730 | 3,475 | 3,615 | -60 | -1.6% | 464,800 |
| 2020/07/16 | 3,750 | 3,950 | 3,530 | 3,675 | +155 | +4.4% | 1,262,400 |
| 2020/07/15 | 3,390 | 3,590 | 3,335 | 3,520 | +190 | +5.7% | 676,000 |
| 2020/07/14 | 3,385 | 3,420 | 3,325 | 3,330 | -80 | -2.3% | 202,400 |
1201～
1250
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
