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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 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 |
| 2025/03/11 | 1,010 | 1,010 | 998 | 1,008 | -6 | -0.6% | 219,300 |
| 2025/03/10 | 1,018 | 1,020 | 1,014 | 1,014 | -3 | -0.3% | 76,600 |
| 2025/03/07 | 1,017 | 1,021 | 1,011 | 1,017 | -4 | -0.4% | 87,500 |
| 2025/03/06 | 1,020 | 1,024 | 1,015 | 1,021 | +5 | +0.5% | 88,800 |
| 2025/03/05 | 1,019 | 1,020 | 1,015 | 1,016 | -1 | -0.1% | 50,200 |
| 2025/03/04 | 1,019 | 1,020 | 1,010 | 1,017 | -3 | -0.3% | 43,400 |
| 2025/03/03 | 1,013 | 1,020 | 1,012 | 1,020 | +15 | +1.5% | 50,000 |
| 2025/02/28 | 1,020 | 1,020 | 1,003 | 1,005 | -13 | -1.3% | 80,600 |
| 2025/02/27 | 1,015 | 1,021 | 1,014 | 1,018 | +3 | +0.3% | 29,900 |
| 2025/02/26 | 1,018 | 1,018 | 1,005 | 1,015 | +3 | +0.3% | 45,100 |
| 2025/02/25 | 1,010 | 1,019 | 1,007 | 1,012 | +1 | +0.1% | 37,200 |
| 2025/02/21 | 1,020 | 1,020 | 1,010 | 1,011 | -9 | -0.9% | 51,700 |
| 2025/02/20 | 1,028 | 1,028 | 1,019 | 1,020 | -8 | -0.8% | 59,800 |
| 2025/02/19 | 1,030 | 1,034 | 1,026 | 1,028 | -1 | -0.1% | 50,800 |
| 2025/02/18 | 1,036 | 1,036 | 1,028 | 1,029 | -6 | -0.6% | 69,100 |
| 2025/02/17 | 1,040 | 1,045 | 1,033 | 1,035 | -2 | -0.2% | 75,400 |
| 2025/02/14 | 1,080 | 1,080 | 1,021 | 1,037 | -50 | -4.6% | 198,000 |
| 2025/02/13 | 1,097 | 1,097 | 1,087 | 1,087 | -10 | -0.9% | 24,000 |
| 2025/02/12 | 1,104 | 1,104 | 1,090 | 1,097 | +6 | +0.5% | 26,900 |
| 2025/02/10 | 1,099 | 1,103 | 1,091 | 1,091 | -8 | -0.7% | 21,600 |
| 2025/02/07 | 1,102 | 1,104 | 1,095 | 1,099 | +1 | +0.1% | 17,200 |
| 2025/02/06 | 1,096 | 1,102 | 1,096 | 1,098 | +3 | +0.3% | 11,200 |
| 2025/02/05 | 1,085 | 1,102 | 1,084 | 1,095 | +10 | +0.9% | 43,800 |
| 2025/02/04 | 1,090 | 1,094 | 1,085 | 1,085 | ±0 | ±0% | 20,700 |
| 2025/02/03 | 1,097 | 1,098 | 1,084 | 1,085 | -8 | -0.7% | 53,000 |
| 2025/01/31 | 1,092 | 1,099 | 1,088 | 1,093 | -5 | -0.5% | 43,100 |
| 2025/01/30 | 1,089 | 1,098 | 1,089 | 1,098 | +9 | +0.8% | 28,100 |
| 2025/01/29 | 1,088 | 1,094 | 1,087 | 1,089 | +1 | +0.1% | 13,700 |
| 2025/01/28 | 1,071 | 1,088 | 1,071 | 1,088 | +17 | +1.6% | 32,300 |
| 2025/01/27 | 1,077 | 1,078 | 1,069 | 1,071 | +9 | +0.8% | 22,600 |
| 2025/01/24 | 1,059 | 1,070 | 1,058 | 1,062 | +3 | +0.3% | 24,900 |
| 2025/01/23 | 1,068 | 1,068 | 1,051 | 1,059 | -2 | -0.2% | 29,500 |
| 2025/01/22 | 1,068 | 1,068 | 1,057 | 1,061 | +4 | +0.4% | 17,900 |
| 2025/01/21 | 1,065 | 1,065 | 1,054 | 1,057 | -5 | -0.5% | 16,800 |
| 2025/01/20 | 1,072 | 1,072 | 1,054 | 1,062 | +3 | +0.3% | 24,800 |
| 2025/01/17 | 1,057 | 1,063 | 1,053 | 1,059 | +2 | +0.2% | 19,700 |
| 2025/01/16 | 1,082 | 1,082 | 1,057 | 1,057 | -14 | -1.3% | 37,000 |
| 2025/01/15 | 1,082 | 1,085 | 1,066 | 1,071 | -6 | -0.6% | 31,000 |
| 2025/01/14 | 1,100 | 1,100 | 1,072 | 1,077 | -17 | -1.6% | 53,000 |
| 2025/01/10 | 1,102 | 1,102 | 1,090 | 1,094 | -1 | -0.1% | 25,200 |
| 2025/01/09 | 1,109 | 1,109 | 1,087 | 1,095 | -19 | -1.7% | 52,300 |
| 2025/01/08 | 1,115 | 1,120 | 1,105 | 1,114 | +6 | +0.5% | 54,500 |
51～
100
件表示中 / 2069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 | 92,100円 | +10.1% | +5.1% | 6.08% | 21.57倍 | 2.36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 |
| デジタルＨＤ | 133,600円 | -13.3% | +96.1% | 3.44% | 10.60倍 | 0.76倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ＵＮＩＴＥＤ | 58,100円 | -16.9% | - | 3.96% | - | 1.03倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ポート | 161,000円 | +27.5% | +17.7% | 0.75% | 9.46倍 | 2.52倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| 日本スキー | 47,300円 | +19.5% | +20.7% | 0.74% | 16.89倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
