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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 819 | 819 | 788 | 789 | -42 | -5.1% | 52,400 |
| 2022/03/03 | 850 | 854 | 825 | 831 | -19 | -2.2% | 43,800 |
| 2022/03/02 | 862 | 862 | 840 | 850 | -12 | -1.4% | 17,600 |
| 2022/03/01 | 846 | 867 | 846 | 862 | +16 | +1.9% | 34,800 |
| 2022/02/28 | 826 | 850 | 818 | 846 | +32 | +3.9% | 48,000 |
| 2022/02/25 | 817 | 817 | 800 | 814 | +1 | +0.1% | 45,300 |
| 2022/02/24 | 819 | 819 | 796 | 813 | -11 | -1.3% | 35,400 |
| 2022/02/22 | 813 | 824 | 806 | 824 | +9 | +1.1% | 25,400 |
| 2022/02/21 | 832 | 832 | 812 | 815 | -28 | -3.3% | 39,900 |
| 2022/02/18 | 828 | 843 | 821 | 843 | +7 | +0.8% | 73,100 |
| 2022/02/17 | 870 | 870 | 835 | 836 | -43 | -4.9% | 39,600 |
| 2022/02/16 | 878 | 903 | 868 | 879 | +16 | +1.9% | 37,000 |
| 2022/02/15 | 881 | 881 | 852 | 863 | -17 | -1.9% | 44,400 |
| 2022/02/14 | 908 | 918 | 877 | 880 | -52 | -5.6% | 50,600 |
| 2022/02/10 | 937 | 954 | 922 | 932 | +10 | +1.1% | 59,500 |
| 2022/02/09 | 919 | 926 | 898 | 922 | +14 | +1.5% | 68,100 |
| 2022/02/08 | 893 | 914 | 892 | 908 | +20 | +2.3% | 49,300 |
| 2022/02/07 | 875 | 898 | 874 | 888 | +18 | +2.1% | 42,200 |
| 2022/02/04 | 876 | 876 | 849 | 870 | -6 | -0.7% | 48,800 |
| 2022/02/03 | 891 | 891 | 863 | 876 | -17 | -1.9% | 24,900 |
| 2022/02/02 | 872 | 893 | 852 | 893 | +31 | +3.6% | 37,300 |
| 2022/02/01 | 871 | 873 | 849 | 862 | +6 | +0.7% | 29,200 |
| 2022/01/31 | 840 | 862 | 840 | 856 | +16 | +1.9% | 16,500 |
| 2022/01/28 | 854 | 860 | 830 | 840 | +1 | +0.1% | 89,200 |
| 2022/01/27 | 848 | 879 | 837 | 839 | +6 | +0.7% | 109,700 |
| 2022/01/26 | 833 | 838 | 824 | 833 | +14 | +1.7% | 21,700 |
| 2022/01/25 | 852 | 853 | 815 | 819 | -27 | -3.2% | 30,300 |
| 2022/01/24 | 845 | 850 | 831 | 846 | -7 | -0.8% | 31,800 |
| 2022/01/21 | 829 | 853 | 828 | 853 | +9 | +1.1% | 41,600 |
| 2022/01/20 | 824 | 848 | 821 | 844 | +21 | +2.6% | 32,200 |
| 2022/01/19 | 870 | 870 | 819 | 823 | -56 | -6.4% | 79,700 |
| 2022/01/18 | 893 | 896 | 876 | 879 | -7 | -0.8% | 33,500 |
| 2022/01/17 | 893 | 906 | 885 | 886 | -7 | -0.8% | 21,400 |
| 2022/01/14 | 900 | 902 | 882 | 893 | -10 | -1.1% | 40,900 |
| 2022/01/13 | 916 | 920 | 903 | 903 | -17 | -1.8% | 23,700 |
| 2022/01/12 | 890 | 922 | 890 | 920 | +36 | +4.1% | 24,600 |
| 2022/01/11 | 900 | 911 | 882 | 884 | -20 | -2.2% | 67,500 |
| 2022/01/07 | 914 | 923 | 897 | 904 | ±0 | ±0% | 41,300 |
| 2022/01/06 | 911 | 926 | 904 | 904 | -22 | -2.4% | 35,400 |
| 2022/01/05 | 930 | 938 | 918 | 926 | -1 | -0.1% | 25,900 |
| 2022/01/04 | 923 | 933 | 910 | 927 | +2 | +0.2% | 35,000 |
| 2021/12/30 | 930 | 933 | 920 | 925 | -9 | -1% | 12,700 |
| 2021/12/29 | 921 | 934 | 912 | 934 | +9 | +1% | 27,700 |
| 2021/12/28 | 911 | 925 | 901 | 925 | +19 | +2.1% | 36,800 |
| 2021/12/27 | 917 | 927 | 901 | 906 | -1 | -0.1% | 51,400 |
| 2021/12/24 | 931 | 932 | 903 | 907 | -18 | -1.9% | 34,600 |
| 2021/12/23 | 952 | 956 | 924 | 925 | -33 | -3.4% | 41,800 |
| 2021/12/22 | 957 | 977 | 944 | 958 | +1 | +0.1% | 39,800 |
| 2021/12/21 | 951 | 978 | 942 | 957 | +21 | +2.2% | 43,700 |
| 2021/12/20 | 975 | 981 | 936 | 936 | -52 | -5.3% | 48,900 |
851～
900
件表示中 / 2123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 | 99,200円 | +10.1% | +5.1% | 5.65% | 23.24倍 | 2.55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 |
| シンメンテＨＤ | 116,200円 | +12.5% | +9.2% | 1.55% | 18.90倍 | 6.26倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 令和ＡＨ | 65,500円 | +12.8% | +10.2% | 3.89% | 22.01倍 | 7.92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 |
| ＭＳＯＬ | 146,100円 | -1.2% | - | 2.19% | 12.61倍 | 4.08倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| レント | 633,000円 | +10.0% | +8.9% | 3.32% | 9.32倍 | 1.62倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
