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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 917 | 925 | 917 | 923 | +6 | +0.7% | 38,200 |
| 2025/05/23 | 919 | 922 | 913 | 917 | +5 | +0.5% | 32,700 |
| 2025/05/22 | 925 | 928 | 912 | 912 | -15 | -1.6% | 67,800 |
| 2025/05/21 | 931 | 934 | 922 | 927 | -4 | -0.4% | 26,300 |
| 2025/05/20 | 934 | 936 | 931 | 931 | -2 | -0.2% | 29,200 |
| 2025/05/19 | 933 | 937 | 928 | 933 | -5 | -0.5% | 32,300 |
| 2025/05/16 | 929 | 940 | 925 | 938 | +17 | +1.8% | 67,000 |
| 2025/05/15 | 922 | 927 | 920 | 921 | -9 | -1% | 41,500 |
| 2025/05/14 | 934 | 934 | 924 | 930 | -3 | -0.3% | 52,900 |
| 2025/05/13 | 930 | 933 | 925 | 933 | +5 | +0.5% | 38,300 |
| 2025/05/12 | 923 | 933 | 922 | 928 | +6 | +0.7% | 42,000 |
| 2025/05/09 | 913 | 922 | 911 | 922 | +6 | +0.7% | 44,500 |
| 2025/05/08 | 917 | 917 | 906 | 916 | +5 | +0.5% | 45,300 |
| 2025/05/07 | 913 | 921 | 911 | 911 | -1 | -0.1% | 53,900 |
| 2025/05/02 | 907 | 912 | 906 | 912 | +5 | +0.6% | 38,000 |
| 2025/05/01 | 910 | 911 | 905 | 907 | -3 | -0.3% | 52,300 |
| 2025/04/30 | 916 | 917 | 909 | 910 | -2 | -0.2% | 62,600 |
| 2025/04/28 | 916 | 923 | 912 | 912 | -1 | -0.1% | 68,400 |
| 2025/04/25 | 919 | 919 | 909 | 913 | +2 | +0.2% | 52,800 |
| 2025/04/24 | 917 | 918 | 909 | 911 | -5 | -0.5% | 39,300 |
| 2025/04/23 | 916 | 922 | 915 | 916 | +4 | +0.4% | 38,800 |
| 2025/04/22 | 908 | 913 | 905 | 912 | +4 | +0.4% | 32,800 |
| 2025/04/21 | 915 | 921 | 907 | 908 | -11 | -1.2% | 40,300 |
| 2025/04/18 | 911 | 924 | 911 | 919 | +16 | +1.8% | 56,800 |
| 2025/04/17 | 905 | 905 | 895 | 903 | -1 | -0.1% | 76,900 |
| 2025/04/16 | 920 | 920 | 904 | 904 | -16 | -1.7% | 52,300 |
| 2025/04/15 | 926 | 930 | 920 | 920 | -10 | -1.1% | 40,700 |
| 2025/04/14 | 943 | 944 | 929 | 930 | -9 | -1% | 45,400 |
| 2025/04/11 | 940 | 943 | 924 | 939 | -10 | -1.1% | 73,500 |
| 2025/04/10 | 945 | 955 | 941 | 949 | +34 | +3.7% | 90,500 |
| 2025/04/09 | 894 | 919 | 890 | 915 | +9 | +1% | 99,900 |
| 2025/04/08 | 900 | 919 | 890 | 906 | +39 | +4.5% | 135,000 |
| 2025/04/07 | 863 | 892 | 845 | 867 | -56 | -6.1% | 211,400 |
| 2025/04/04 | 924 | 929 | 909 | 923 | -16 | -1.7% | 164,200 |
| 2025/04/03 | 937 | 944 | 931 | 939 | -13 | -1.4% | 159,800 |
| 2025/04/02 | 956 | 962 | 949 | 952 | -2 | -0.2% | 132,900 |
| 2025/04/01 | 964 | 965 | 952 | 954 | +5 | +0.5% | 60,000 |
| 2025/03/31 | 960 | 960 | 947 | 949 | -17 | -1.8% | 191,200 |
| 2025/03/28 | 957 | 977 | 955 | 966 | -45 | -4.5% | 236,200 |
| 2025/03/27 | 1,008 | 1,012 | 1,003 | 1,011 | +3 | +0.3% | 254,200 |
| 2025/03/26 | 1,005 | 1,011 | 1,002 | 1,008 | ±0 | ±0% | 192,500 |
| 2025/03/25 | 1,014 | 1,015 | 1,006 | 1,008 | -6 | -0.6% | 206,700 |
| 2025/03/24 | 1,021 | 1,021 | 1,010 | 1,014 | -6 | -0.6% | 130,400 |
| 2025/03/21 | 1,018 | 1,023 | 1,016 | 1,020 | +3 | +0.3% | 102,200 |
| 2025/03/19 | 1,012 | 1,021 | 1,012 | 1,017 | +5 | +0.5% | 91,200 |
| 2025/03/18 | 1,009 | 1,015 | 1,007 | 1,012 | +5 | +0.5% | 84,500 |
| 2025/03/17 | 1,009 | 1,009 | 1,004 | 1,007 | +3 | +0.3% | 89,400 |
| 2025/03/14 | 1,000 | 1,008 | 992 | 1,004 | ±0 | ±0% | 124,500 |
| 2025/03/13 | 1,010 | 1,010 | 1,002 | 1,004 | -3 | -0.3% | 90,800 |
| 2025/03/12 | 1,008 | 1,010 | 1,003 | 1,007 | -1 | -0.1% | 66,400 |
51～
100
件表示中 / 2111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 | 96,400円 | +10.1% | +5.1% | 5.81% | 22.58倍 | 2.48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 | 63,800円 | +12.8% | +10.2% | 4.00% | 21.44倍 | 7.72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 |
| シンメンテＨＤ | 111,800円 | +12.5% | +9.2% | 1.61% | 18.18倍 | 6.02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 |
| アメイズ | 157,700円 | +10.9% | -3.1% | 2.22% | 9.61倍 | 1.39倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ＥＲＩ ＨＤ | 304,000円 | +14.9% | +34.9% | 2.30% | 13.60倍 | 3.64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
