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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,170 | 1,183 | 1,159 | 1,180 | +7 | +0.6% | 80,600 |
| 2024/03/04 | 1,200 | 1,200 | 1,170 | 1,173 | -20 | -1.7% | 219,500 |
| 2024/03/01 | 1,220 | 1,223 | 1,185 | 1,193 | -48 | -3.9% | 264,900 |
| 2024/02/29 | 1,224 | 1,247 | 1,224 | 1,241 | +22 | +1.8% | 82,800 |
| 2024/02/28 | 1,223 | 1,237 | 1,215 | 1,219 | +9 | +0.7% | 126,300 |
| 2024/02/27 | 1,208 | 1,221 | 1,207 | 1,210 | ±0 | ±0% | 53,200 |
| 2024/02/26 | 1,200 | 1,211 | 1,192 | 1,210 | +20 | +1.7% | 63,800 |
| 2024/02/22 | 1,195 | 1,197 | 1,183 | 1,190 | -5 | -0.4% | 64,400 |
| 2024/02/21 | 1,203 | 1,205 | 1,189 | 1,195 | +1 | +0.1% | 71,800 |
| 2024/02/20 | 1,200 | 1,202 | 1,186 | 1,194 | +5 | +0.4% | 100,100 |
| 2024/02/19 | 1,180 | 1,192 | 1,169 | 1,189 | +19 | +1.6% | 93,600 |
| 2024/02/16 | 1,166 | 1,176 | 1,159 | 1,170 | +10 | +0.9% | 78,900 |
| 2024/02/15 | 1,164 | 1,164 | 1,145 | 1,160 | +5 | +0.4% | 72,600 |
| 2024/02/14 | 1,152 | 1,160 | 1,132 | 1,155 | -3 | -0.3% | 173,300 |
| 2024/02/13 | 1,217 | 1,233 | 1,147 | 1,158 | +1 | +0.1% | 336,700 |
| 2024/02/09 | 1,223 | 1,223 | 1,140 | 1,157 | -93 | -7.4% | 507,200 |
| 2024/02/08 | 1,269 | 1,269 | 1,238 | 1,250 | -16 | -1.3% | 82,400 |
| 2024/02/07 | 1,265 | 1,268 | 1,254 | 1,266 | +1 | +0.1% | 47,300 |
| 2024/02/06 | 1,275 | 1,275 | 1,261 | 1,265 | -8 | -0.6% | 76,500 |
| 2024/02/05 | 1,255 | 1,273 | 1,241 | 1,273 | +48 | +3.9% | 178,700 |
| 2024/02/02 | 1,230 | 1,232 | 1,222 | 1,225 | -2 | -0.2% | 76,800 |
| 2024/02/01 | 1,246 | 1,250 | 1,226 | 1,227 | -24 | -1.9% | 70,000 |
| 2024/01/31 | 1,247 | 1,251 | 1,229 | 1,251 | +8 | +0.6% | 64,700 |
| 2024/01/30 | 1,235 | 1,257 | 1,235 | 1,243 | ±0 | ±0% | 154,000 |
| 2024/01/29 | 1,233 | 1,243 | 1,227 | 1,243 | +22 | +1.8% | 76,700 |
| 2024/01/26 | 1,230 | 1,233 | 1,218 | 1,221 | -11 | -0.9% | 46,600 |
| 2024/01/25 | 1,226 | 1,232 | 1,217 | 1,232 | +17 | +1.4% | 58,500 |
| 2024/01/24 | 1,230 | 1,232 | 1,208 | 1,215 | -16 | -1.3% | 76,100 |
| 2024/01/23 | 1,242 | 1,250 | 1,226 | 1,231 | -18 | -1.4% | 82,000 |
| 2024/01/22 | 1,230 | 1,249 | 1,227 | 1,249 | +24 | +2% | 83,500 |
| 2024/01/19 | 1,222 | 1,231 | 1,217 | 1,225 | +6 | +0.5% | 105,500 |
| 2024/01/18 | 1,212 | 1,238 | 1,212 | 1,219 | +7 | +0.6% | 72,200 |
| 2024/01/17 | 1,210 | 1,242 | 1,204 | 1,212 | +15 | +1.3% | 147,100 |
| 2024/01/16 | 1,215 | 1,215 | 1,194 | 1,197 | -13 | -1.1% | 91,300 |
| 2024/01/15 | 1,195 | 1,220 | 1,191 | 1,210 | +21 | +1.8% | 90,100 |
| 2024/01/12 | 1,178 | 1,192 | 1,172 | 1,189 | +15 | +1.3% | 133,500 |
| 2024/01/11 | 1,163 | 1,178 | 1,157 | 1,174 | +16 | +1.4% | 144,800 |
| 2024/01/10 | 1,160 | 1,165 | 1,146 | 1,158 | ±0 | ±0% | 186,800 |
| 2024/01/09 | 1,151 | 1,179 | 1,144 | 1,158 | +31 | +2.8% | 290,200 |
| 2024/01/05 | 1,154 | 1,156 | 1,120 | 1,127 | -20 | -1.7% | 239,900 |
| 2024/01/04 | 1,129 | 1,150 | 1,098 | 1,147 | +13 | +1.1% | 212,400 |
| 2023/12/29 | 1,131 | 1,138 | 1,116 | 1,134 | +1 | +0.1% | 148,100 |
| 2023/12/28 | 1,119 | 1,135 | 1,108 | 1,133 | +16 | +1.4% | 130,200 |
| 2023/12/27 | 1,098 | 1,119 | 1,098 | 1,117 | +22 | +2% | 184,900 |
| 2023/12/26 | 1,101 | 1,104 | 1,091 | 1,095 | -5 | -0.5% | 93,000 |
| 2023/12/25 | 1,118 | 1,118 | 1,097 | 1,100 | -18 | -1.6% | 136,300 |
| 2023/12/22 | 1,115 | 1,128 | 1,115 | 1,118 | +8 | +0.7% | 107,600 |
| 2023/12/21 | 1,101 | 1,115 | 1,100 | 1,110 | +7 | +0.6% | 130,600 |
| 2023/12/20 | 1,103 | 1,105 | 1,099 | 1,103 | +2 | +0.2% | 80,600 |
| 2023/12/19 | 1,100 | 1,106 | 1,092 | 1,101 | +4 | +0.4% | 74,500 |
51～
100
件表示中 / 1813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 | 107,300円 | +80.3% | +22.5% | 5.22% | 21.75倍 | 2.62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 | 71,900円 | -19.2% | +14.7% | 0.56% | 16.20倍 | 0.78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 |
| 燦ＨＤ | 116,700円 | +8.3% | +0.8% | 2.06% | 9.72倍 | 0.72倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。関西、首都圏を重点強化 |
| エイジス | 249,000円 | +9.7% | -3.8% | 3.41% | 12.65倍 | 0.89倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向３０％メド |
| アイモバイル | 46,100円 | +21.8% | +8.9% | 4.77% | 10.18倍 | 1.72倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
