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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 938 | 944 | 937 | 943 | +7 | +0.7% | 22,300 |
| 2025/07/03 | 932 | 939 | 931 | 936 | +4 | +0.4% | 46,900 |
| 2025/07/02 | 925 | 932 | 922 | 932 | +7 | +0.8% | 26,500 |
| 2025/07/01 | 929 | 930 | 923 | 925 | -4 | -0.4% | 36,900 |
| 2025/06/30 | 935 | 938 | 929 | 929 | -1 | -0.1% | 62,800 |
| 2025/06/27 | 930 | 933 | 926 | 930 | +2 | +0.2% | 41,500 |
| 2025/06/26 | 924 | 928 | 921 | 928 | +4 | +0.4% | 33,200 |
| 2025/06/25 | 921 | 924 | 916 | 924 | +7 | +0.8% | 30,700 |
| 2025/06/24 | 920 | 923 | 916 | 917 | -1 | -0.1% | 17,400 |
| 2025/06/23 | 924 | 926 | 915 | 918 | -6 | -0.6% | 32,900 |
| 2025/06/20 | 933 | 935 | 924 | 924 | -9 | -1% | 36,300 |
| 2025/06/19 | 935 | 937 | 927 | 933 | +3 | +0.3% | 42,200 |
| 2025/06/18 | 924 | 935 | 924 | 930 | ±0 | ±0% | 33,700 |
| 2025/06/17 | 925 | 932 | 925 | 930 | +2 | +0.2% | 26,800 |
| 2025/06/16 | 925 | 928 | 920 | 928 | +12 | +1.3% | 37,200 |
| 2025/06/13 | 927 | 927 | 915 | 916 | -4 | -0.4% | 54,700 |
| 2025/06/12 | 929 | 933 | 920 | 920 | -9 | -1% | 55,500 |
| 2025/06/11 | 924 | 929 | 921 | 929 | +5 | +0.5% | 41,000 |
| 2025/06/10 | 925 | 927 | 921 | 924 | +3 | +0.3% | 33,900 |
| 2025/06/09 | 926 | 927 | 918 | 921 | -4 | -0.4% | 30,400 |
| 2025/06/06 | 919 | 926 | 918 | 925 | +9 | +1% | 20,600 |
| 2025/06/05 | 915 | 918 | 913 | 916 | -7 | -0.8% | 48,500 |
| 2025/06/04 | 912 | 927 | 912 | 923 | +9 | +1% | 42,000 |
| 2025/06/03 | 913 | 916 | 911 | 914 | -1 | -0.1% | 24,200 |
| 2025/06/02 | 914 | 915 | 910 | 915 | +1 | +0.1% | 33,300 |
| 2025/05/30 | 914 | 916 | 911 | 914 | -1 | -0.1% | 30,600 |
| 2025/05/29 | 919 | 922 | 912 | 915 | -1 | -0.1% | 60,900 |
| 2025/05/28 | 925 | 927 | 910 | 916 | -10 | -1.1% | 124,800 |
| 2025/05/27 | 924 | 927 | 921 | 926 | +3 | +0.3% | 24,600 |
| 2025/05/26 | 917 | 925 | 917 | 923 | +6 | +0.7% | 38,200 |
| 2025/05/23 | 919 | 922 | 913 | 917 | +5 | +0.5% | 32,700 |
1～
50
件表示中 / 2109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 | 97,000円 | +10.1% | +5.1% | 5.77% | 22.72倍 | 2.49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 |
| ヒビノ | 241,800円 | +11.0% | +1.9% | 3.31% | 10.21倍 | 2.10倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 日本スキー | 51,100円 | +23.4% | +33.5% | 0.68% | 16.03倍 | 3.20倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| オープンＧ | 38,700円 | +17.7% | +267.5% | 1.16% | 43.73倍 | 1.88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 |
| ＥＲＩ ＨＤ | 307,500円 | +14.9% | +34.9% | 2.28% | 13.75倍 | 3.69倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
