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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 5,100 | 5,145 | 5,055 | 5,134 | -144 | -2.7% | 609,800 |
| 2024/05/29 | 5,415 | 5,440 | 5,238 | 5,278 | -198 | -3.6% | 418,200 |
| 2024/05/28 | 5,404 | 5,526 | 5,367 | 5,476 | +50 | +0.9% | 325,900 |
| 2024/05/27 | 5,441 | 5,442 | 5,351 | 5,426 | -51 | -0.9% | 227,200 |
| 2024/05/24 | 5,480 | 5,523 | 5,384 | 5,477 | -115 | -2.1% | 429,900 |
| 2024/05/23 | 5,750 | 5,790 | 5,557 | 5,592 | -174 | -3% | 351,700 |
| 2024/05/22 | 5,829 | 5,910 | 5,766 | 5,766 | -83 | -1.4% | 223,700 |
| 2024/05/21 | 5,864 | 5,972 | 5,792 | 5,849 | +145 | +2.5% | 561,500 |
| 2024/05/20 | 5,730 | 5,793 | 5,651 | 5,704 | -58 | -1% | 430,300 |
| 2024/05/17 | 6,014 | 6,014 | 5,752 | 5,762 | -262 | -4.3% | 414,200 |
| 2024/05/16 | 6,039 | 6,106 | 5,830 | 6,024 | -53 | -0.9% | 477,000 |
| 2024/05/15 | 6,070 | 6,169 | 5,999 | 6,077 | +29 | +0.5% | 429,700 |
| 2024/05/14 | 5,909 | 6,069 | 5,879 | 6,048 | +235 | +4% | 459,300 |
| 2024/05/13 | 5,924 | 5,940 | 5,780 | 5,813 | -83 | -1.4% | 303,100 |
| 2024/05/10 | 6,159 | 6,195 | 5,857 | 5,896 | -216 | -3.5% | 485,500 |
| 2024/05/09 | 6,005 | 6,115 | 5,932 | 6,112 | +40 | +0.7% | 464,100 |
| 2024/05/08 | 5,990 | 6,215 | 5,952 | 6,072 | +80 | +1.3% | 915,600 |
| 2024/05/07 | 5,600 | 5,992 | 5,600 | 5,992 | +521 | +9.5% | 951,500 |
| 2024/05/02 | 5,600 | 5,652 | 5,408 | 5,471 | -171 | -3% | 359,400 |
| 2024/05/01 | 5,538 | 5,687 | 5,390 | 5,642 | +42 | +0.8% | 450,000 |
| 2024/04/30 | 5,559 | 5,640 | 5,445 | 5,600 | +32 | +0.6% | 485,100 |
| 2024/04/26 | 5,494 | 5,568 | 5,417 | 5,568 | +39 | +0.7% | 410,400 |
| 2024/04/25 | 5,570 | 5,570 | 5,453 | 5,529 | -52 | -0.9% | 322,500 |
| 2024/04/24 | 5,601 | 5,685 | 5,547 | 5,581 | +118 | +2.2% | 615,600 |
| 2024/04/23 | 5,710 | 5,813 | 5,369 | 5,463 | -150 | -2.7% | 851,400 |
| 2024/04/22 | 5,194 | 5,627 | 5,179 | 5,613 | +490 | +9.6% | 1,144,900 |
| 2024/04/19 | 5,280 | 5,280 | 4,980 | 5,123 | -92 | -1.8% | 651,700 |
| 2024/04/18 | 5,175 | 5,324 | 5,080 | 5,215 | -4 | -0.1% | 707,200 |
| 2024/04/17 | 5,568 | 5,575 | 5,172 | 5,219 | -406 | -7.2% | 1,340,400 |
| 2024/04/16 | 5,460 | 5,709 | 5,390 | 5,625 | +130 | +2.4% | 889,900 |
| 2024/04/15 | 5,938 | 6,135 | 5,403 | 5,495 | -543 | -9% | 2,543,700 |
| 2024/04/12 | 6,155 | 6,245 | 6,016 | 6,038 | +13 | +0.2% | 537,500 |
| 2024/04/11 | 6,136 | 6,170 | 5,979 | 6,025 | -271 | -4.3% | 577,900 |
| 2024/04/10 | 6,350 | 6,380 | 6,251 | 6,296 | -48 | -0.8% | 288,500 |
| 2024/04/09 | 6,255 | 6,359 | 6,243 | 6,344 | +84 | +1.3% | 245,500 |
| 2024/04/08 | 6,156 | 6,312 | 6,080 | 6,260 | +199 | +3.3% | 430,000 |
| 2024/04/05 | 6,200 | 6,221 | 6,033 | 6,061 | -268 | -4.2% | 402,500 |
| 2024/04/04 | 6,300 | 6,414 | 6,215 | 6,329 | +60 | +1% | 397,000 |
| 2024/04/03 | 6,467 | 6,523 | 6,265 | 6,269 | -261 | -4% | 399,600 |
| 2024/04/02 | 6,574 | 6,622 | 6,480 | 6,530 | -44 | -0.7% | 474,800 |
| 2024/04/01 | 6,772 | 6,779 | 6,526 | 6,574 | -109 | -1.6% | 268,000 |
| 2024/03/29 | 6,720 | 6,790 | 6,563 | 6,683 | -42 | -0.6% | 319,300 |
| 2024/03/28 | 6,634 | 6,735 | 6,584 | 6,725 | +10 | +0.1% | 494,400 |
| 2024/03/27 | 6,740 | 6,824 | 6,661 | 6,715 | +128 | +1.9% | 574,600 |
| 2024/03/26 | 6,480 | 6,630 | 6,466 | 6,587 | +82 | +1.3% | 302,600 |
| 2024/03/25 | 6,440 | 6,553 | 6,369 | 6,505 | +36 | +0.6% | 534,900 |
| 2024/03/22 | 6,350 | 6,481 | 6,310 | 6,469 | +19 | +0.3% | 343,600 |
| 2024/03/21 | 6,365 | 6,534 | 6,301 | 6,450 | +285 | +4.6% | 533,400 |
| 2024/03/19 | 6,050 | 6,194 | 6,010 | 6,165 | +46 | +0.8% | 326,200 |
| 2024/03/18 | 6,010 | 6,143 | 5,935 | 6,119 | +84 | +1.4% | 583,100 |
251～
300
件表示中 / 1875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 | 466,500円 | +22.6% | - | 0.00% | - | 7.29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 | 262,900円 | +2.8% | +1.6% | 2.28% | 10.24倍 | 0.59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 | 206,800円 | +29.9% | +128.8% | 0.00% | 118.72倍 | 18.00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 |
| ＡＮＹＣＯＬＯＲ | 410,000円 | +27.2% | +23.6% | 1.59% | 23.62倍 | 14.67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 |
| Ｄガレージ | 495,000円 | +9.6% | - | 0.95% | 45.37倍 | 3.01倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
