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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 1,055 | 1,084 | 1,055 | 1,070 | +15 | +1.4% | 51,500 |
| 2023/01/26 | 1,056 | 1,072 | 1,045 | 1,055 | -11 | -1% | 57,900 |
| 2023/01/25 | 1,063 | 1,074 | 1,049 | 1,066 | -3 | -0.3% | 54,300 |
| 2023/01/24 | 1,080 | 1,080 | 1,062 | 1,069 | -7 | -0.7% | 53,600 |
| 2023/01/23 | 1,054 | 1,081 | 1,050 | 1,076 | +25 | +2.4% | 54,300 |
| 2023/01/20 | 1,040 | 1,055 | 1,034 | 1,051 | +8 | +0.8% | 24,300 |
| 2023/01/19 | 1,052 | 1,056 | 1,039 | 1,043 | -20 | -1.9% | 46,400 |
| 2023/01/18 | 1,038 | 1,063 | 1,031 | 1,063 | +25 | +2.4% | 37,900 |
| 2023/01/17 | 1,032 | 1,039 | 1,027 | 1,038 | +10 | +1% | 25,600 |
| 2023/01/16 | 1,029 | 1,040 | 1,027 | 1,028 | -11 | -1.1% | 34,300 |
| 2023/01/13 | 1,040 | 1,050 | 1,025 | 1,039 | -13 | -1.2% | 74,600 |
| 2023/01/12 | 1,075 | 1,076 | 1,043 | 1,052 | -18 | -1.7% | 64,500 |
| 2023/01/11 | 1,059 | 1,074 | 1,057 | 1,070 | +17 | +1.6% | 52,500 |
| 2023/01/10 | 1,045 | 1,064 | 1,037 | 1,053 | +20 | +1.9% | 54,500 |
| 2023/01/06 | 1,042 | 1,045 | 1,029 | 1,033 | -9 | -0.9% | 90,400 |
| 2023/01/05 | 994 | 1,050 | 994 | 1,042 | +50 | +5% | 132,400 |
| 2023/01/04 | 1,009 | 1,009 | 991 | 992 | -12 | -1.2% | 48,900 |
| 2022/12/30 | 1,029 | 1,033 | 1,004 | 1,004 | -12 | -1.2% | 58,000 |
| 2022/12/29 | 987 | 1,019 | 985 | 1,016 | +29 | +2.9% | 44,600 |
| 2022/12/28 | 984 | 995 | 976 | 987 | -3 | -0.3% | 51,900 |
| 2022/12/27 | 982 | 995 | 974 | 990 | +19 | +2% | 54,300 |
| 2022/12/26 | 978 | 978 | 965 | 971 | -1 | -0.1% | 47,300 |
| 2022/12/23 | 980 | 980 | 967 | 972 | -20 | -2% | 45,200 |
| 2022/12/22 | 990 | 994 | 963 | 992 | +8 | +0.8% | 90,300 |
| 2022/12/21 | 984 | 991 | 975 | 984 | +4 | +0.4% | 49,700 |
| 2022/12/20 | 994 | 1,001 | 972 | 980 | -19 | -1.9% | 72,900 |
| 2022/12/19 | 983 | 1,014 | 983 | 999 | +12 | +1.2% | 69,700 |
| 2022/12/16 | 990 | 996 | 983 | 987 | -12 | -1.2% | 80,500 |
| 2022/12/15 | 1,011 | 1,011 | 986 | 999 | -12 | -1.2% | 144,400 |
| 2022/12/14 | 1,029 | 1,032 | 1,011 | 1,011 | -10 | -1% | 50,100 |
| 2022/12/13 | 1,017 | 1,035 | 1,007 | 1,021 | +14 | +1.4% | 44,800 |
| 2022/12/12 | 1,011 | 1,015 | 990 | 1,007 | -9 | -0.9% | 64,400 |
| 2022/12/09 | 1,016 | 1,033 | 1,010 | 1,016 | -3 | -0.3% | 33,500 |
| 2022/12/08 | 1,017 | 1,034 | 1,001 | 1,019 | +2 | +0.2% | 90,600 |
| 2022/12/07 | 1,014 | 1,029 | 1,010 | 1,017 | -10 | -1% | 73,200 |
| 2022/12/06 | 1,028 | 1,033 | 1,022 | 1,027 | -5 | -0.5% | 31,600 |
| 2022/12/05 | 1,055 | 1,066 | 1,027 | 1,032 | -23 | -2.2% | 67,500 |
| 2022/12/02 | 1,054 | 1,068 | 1,042 | 1,055 | -12 | -1.1% | 66,000 |
| 2022/12/01 | 1,086 | 1,086 | 1,055 | 1,067 | -7 | -0.7% | 39,600 |
| 2022/11/30 | 1,090 | 1,094 | 1,069 | 1,074 | -16 | -1.5% | 28,000 |
| 2022/11/29 | 1,084 | 1,102 | 1,058 | 1,090 | -11 | -1% | 53,500 |
| 2022/11/28 | 1,069 | 1,101 | 1,067 | 1,101 | +41 | +3.9% | 73,400 |
| 2022/11/25 | 1,066 | 1,068 | 1,055 | 1,060 | -2 | -0.2% | 28,600 |
| 2022/11/24 | 1,052 | 1,065 | 1,039 | 1,062 | +11 | +1% | 74,000 |
| 2022/11/22 | 1,070 | 1,074 | 1,043 | 1,051 | -19 | -1.8% | 72,800 |
| 2022/11/21 | 1,060 | 1,083 | 1,048 | 1,070 | +4 | +0.4% | 52,900 |
| 2022/11/18 | 1,077 | 1,095 | 1,066 | 1,066 | -3 | -0.3% | 61,200 |
| 2022/11/17 | 1,094 | 1,094 | 1,051 | 1,069 | -52 | -4.6% | 160,100 |
| 2022/11/16 | 1,095 | 1,130 | 1,073 | 1,121 | +26 | +2.4% | 112,500 |
| 2022/11/15 | 1,063 | 1,108 | 1,055 | 1,095 | +32 | +3% | 146,300 |
601～
650
件表示中 / 2093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 | 94,100円 | +10.1% | +5.1% | 5.95% | 22.04倍 | 2.42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 |
| 東 祥 | 63,300円 | -24.8% | -0.9% | 0.95% | 10.33倍 | 0.66倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ＣＯＯＫ | 22,200円 | -8.1% | -45.9% | 0.00% | 38.08倍 | 1.26倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アイ・ケイ・ケイ | 78,000円 | -1.6% | -28.5% | 3.08% | 20.38倍 | 2.20倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＦＲＯＮＴＥＯ | 58,200円 | +14.8% | +31.7% | 0.00% | 37.24倍 | 7.72倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
