ＭＳ－Ｊａｐａｎ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,006 | 1,006 | 998 | 1,001 | -4 | -0.4% | 26,400 |
| 2025/09/16 | 996 | 1,005 | 995 | 1,005 | +11 | +1.1% | 35,100 |
| 2025/09/12 | 1,001 | 1,001 | 992 | 994 | -7 | -0.7% | 59,700 |
| 2025/09/11 | 1,003 | 1,003 | 996 | 1,001 | +1 | +0.1% | 43,900 |
| 2025/09/10 | 1,004 | 1,006 | 1,000 | 1,000 | -4 | -0.4% | 32,700 |
| 2025/09/09 | 1,003 | 1,008 | 1,001 | 1,004 | +2 | +0.2% | 29,200 |
| 2025/09/08 | 1,005 | 1,008 | 999 | 1,002 | -3 | -0.3% | 59,200 |
| 2025/09/05 | 1,002 | 1,007 | 1,002 | 1,005 | +3 | +0.3% | 29,700 |
| 2025/09/04 | 1,000 | 1,002 | 995 | 1,002 | +6 | +0.6% | 36,000 |
| 2025/09/03 | 998 | 1,003 | 992 | 996 | -5 | -0.5% | 35,800 |
| 2025/09/02 | 996 | 1,003 | 996 | 1,001 | +6 | +0.6% | 44,000 |
| 2025/09/01 | 987 | 996 | 987 | 995 | +8 | +0.8% | 52,500 |
| 2025/08/29 | 988 | 990 | 985 | 987 | +2 | +0.2% | 18,300 |
| 2025/08/28 | 984 | 987 | 982 | 985 | +1 | +0.1% | 20,900 |
| 2025/08/27 | 990 | 990 | 983 | 984 | -6 | -0.6% | 54,900 |
| 2025/08/26 | 995 | 995 | 987 | 990 | -2 | -0.2% | 67,300 |
| 2025/08/25 | 992 | 995 | 989 | 992 | ±0 | ±0% | 34,800 |
| 2025/08/22 | 994 | 994 | 986 | 992 | +3 | +0.3% | 24,700 |
| 2025/08/21 | 981 | 993 | 979 | 989 | +10 | +1% | 57,100 |
| 2025/08/20 | 980 | 982 | 977 | 979 | -2 | -0.2% | 34,200 |
| 2025/08/19 | 982 | 985 | 978 | 981 | +1 | +0.1% | 80,500 |
| 2025/08/18 | 978 | 982 | 976 | 980 | +3 | +0.3% | 67,800 |
| 2025/08/15 | 979 | 983 | 976 | 977 | +2 | +0.2% | 44,200 |
| 2025/08/14 | 983 | 986 | 974 | 975 | -12 | -1.2% | 51,600 |
| 2025/08/13 | 985 | 988 | 975 | 987 | +3 | +0.3% | 105,000 |
| 2025/08/12 | 988 | 992 | 973 | 984 | -1 | -0.1% | 142,700 |
| 2025/08/08 | 965 | 985 | 960 | 985 | +18 | +1.9% | 149,200 |
| 2025/08/07 | 970 | 978 | 967 | 967 | -2 | -0.2% | 56,700 |
| 2025/08/06 | 969 | 969 | 964 | 969 | +5 | +0.5% | 25,800 |
| 2025/08/05 | 970 | 972 | 964 | 964 | -6 | -0.6% | 51,300 |
| 2025/08/04 | 962 | 970 | 960 | 970 | ±0 | ±0% | 36,800 |
| 2025/08/01 | 964 | 970 | 962 | 970 | +8 | +0.8% | 51,000 |
| 2025/07/31 | 961 | 964 | 958 | 962 | +4 | +0.4% | 31,600 |
| 2025/07/30 | 959 | 961 | 956 | 958 | +4 | +0.4% | 43,300 |
| 2025/07/29 | 950 | 957 | 950 | 954 | +4 | +0.4% | 25,200 |
| 2025/07/28 | 960 | 961 | 947 | 950 | +3 | +0.3% | 69,700 |
| 2025/07/25 | 949 | 951 | 946 | 947 | -2 | -0.2% | 24,200 |
| 2025/07/24 | 941 | 949 | 938 | 949 | +10 | +1.1% | 39,100 |
| 2025/07/23 | 943 | 950 | 936 | 939 | -1 | -0.1% | 113,100 |
| 2025/07/22 | 937 | 943 | 937 | 940 | +2 | +0.2% | 21,100 |
| 2025/07/18 | 945 | 945 | 938 | 938 | -8 | -0.8% | 20,900 |
| 2025/07/17 | 937 | 946 | 934 | 946 | +7 | +0.7% | 43,000 |
| 2025/07/16 | 940 | 940 | 937 | 939 | -1 | -0.1% | 9,700 |
| 2025/07/15 | 943 | 943 | 936 | 940 | -1 | -0.1% | 16,100 |
| 2025/07/14 | 939 | 944 | 939 | 941 | +3 | +0.3% | 23,200 |
| 2025/07/11 | 939 | 944 | 938 | 938 | +5 | +0.5% | 25,400 |
| 2025/07/10 | 947 | 947 | 933 | 933 | -8 | -0.9% | 37,900 |
| 2025/07/09 | 936 | 945 | 935 | 941 | +5 | +0.5% | 21,000 |
| 2025/07/08 | 940 | 942 | 936 | 936 | -8 | -0.8% | 21,800 |
| 2025/07/07 | 944 | 948 | 941 | 944 | +1 | +0.1% | 26,800 |
1～
50
件表示中 / 2140件
類似銘柄と比較する
現在ご覧いただいている「ＭＳ－Ｊａｐａｎ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＳ－Ｊａｐａｎ | 100,600円 | +10.1% | +5.1% | 5.57% | 23.57倍 | 2.58倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| 令和ＡＨ | 66,300円 | +12.8% | +10.2% | 3.85% | 22.27倍 | 8.02倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| 鎌倉新書 | 63,600円 | +21.8% | +26.2% | 3.14% | 30.62倍 | 7.08倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| オープンＧ | 40,300円 | +17.7% | +267.5% | 1.12% | 44.77倍 | 1.92倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| スプリックス | 141,700円 | +6.7% | +41.1% | 2.68% | 29.40倍 | 2.53倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
市場注目の銘柄
チャート関連のコラム
