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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 2,362 | 2,395 | 2,280 | 2,343 | -40 | -1.7% | 155,700 |
| 2018/09/28 | 2,401 | 2,480 | 2,323 | 2,383 | +61 | +2.6% | 229,900 |
| 2018/09/27 | 2,200 | 2,419 | 2,200 | 2,322 | +150 | +6.9% | 257,300 |
| 2018/09/26 | 2,145 | 2,193 | 2,090 | 2,172 | +27 | +1.3% | 87,700 |
| 2018/09/25 | 2,195 | 2,212.5 | 2,125 | 2,145 | -20 | -0.9% | 221,200 |
| 2018/09/21 | 2,142.5 | 2,252.5 | 2,132.5 | 2,165 | +20 | +0.9% | 256,400 |
| 2018/09/20 | 2,132.5 | 2,165 | 2,117.5 | 2,145 | +15 | +0.7% | 144,400 |
| 2018/09/19 | 2,150 | 2,190 | 2,120 | 2,130 | -57.5 | -2.6% | 219,600 |
| 2018/09/18 | 2,170 | 2,200 | 2,122.5 | 2,187.5 | -57.5 | -2.6% | 228,000 |
| 2018/09/14 | 2,150 | 2,250 | 2,140 | 2,245 | +72.5 | +3.3% | 108,000 |
| 2018/09/13 | 2,200 | 2,212.5 | 2,155 | 2,172.5 | +10 | +0.5% | 78,000 |
| 2018/09/12 | 2,257.5 | 2,270 | 2,102.5 | 2,162.5 | -92.5 | -4.1% | 278,000 |
| 2018/09/11 | 2,137.5 | 2,255 | 2,137.5 | 2,255 | +120 | +5.6% | 360,400 |
| 2018/09/10 | 2,002.5 | 2,140 | 2,002.5 | 2,135 | +170 | +8.7% | 222,800 |
| 2018/09/07 | 1,925 | 2,005 | 1,925 | 1,965 | +35 | +1.8% | 84,400 |
| 2018/09/06 | 1,980 | 2,077.5 | 1,925 | 1,930 | -65 | -3.3% | 210,400 |
| 2018/09/05 | 1,912.5 | 2,095 | 1,900 | 1,995 | +87.5 | +4.6% | 353,600 |
| 2018/09/04 | 1,872.5 | 1,925 | 1,842.5 | 1,907.5 | +35 | +1.9% | 67,600 |
| 2018/09/03 | 1,880 | 1,900 | 1,842.5 | 1,872.5 | +30 | +1.6% | 59,600 |
| 2018/08/31 | 1,875 | 1,902.5 | 1,837.5 | 1,842.5 | -62.5 | -3.3% | 102,000 |
| 2018/08/30 | 1,910 | 1,937.5 | 1,905 | 1,905 | -5 | -0.3% | 99,200 |
| 2018/08/29 | 1,900 | 1,937.5 | 1,897.5 | 1,910 | -7.5 | -0.4% | 42,800 |
| 2018/08/28 | 1,907.5 | 1,940 | 1,887.5 | 1,917.5 | +10 | +0.5% | 77,200 |
| 2018/08/27 | 1,880 | 1,930 | 1,860 | 1,907.5 | +65 | +3.5% | 153,600 |
| 2018/08/24 | 1,872.5 | 1,872.5 | 1,822.5 | 1,842.5 | +40 | +2.2% | 36,800 |
| 2018/08/23 | 1,782.5 | 1,832.5 | 1,782.5 | 1,802.5 | +5 | +0.3% | 42,000 |
| 2018/08/22 | 1,787.5 | 1,820 | 1,775 | 1,797.5 | +25 | +1.4% | 49,600 |
| 2018/08/21 | 1,825 | 1,825 | 1,770 | 1,772.5 | -52.5 | -2.9% | 81,200 |
| 2018/08/20 | 1,862.5 | 1,875 | 1,820 | 1,825 | -32.5 | -1.7% | 50,000 |
| 2018/08/17 | 1,907.5 | 1,937.5 | 1,845 | 1,857.5 | -45 | -2.4% | 79,600 |
| 2018/08/16 | 1,952.5 | 1,965 | 1,892.5 | 1,902.5 | -80 | -4% | 143,200 |
| 2018/08/15 | 1,875 | 2,015 | 1,862.5 | 1,982.5 | +85 | +4.5% | 190,000 |
| 2018/08/14 | 1,825 | 1,910 | 1,810 | 1,897.5 | +100 | +5.6% | 174,400 |
| 2018/08/13 | 1,875 | 1,902.5 | 1,790 | 1,797.5 | -147.5 | -7.6% | 236,000 |
| 2018/08/10 | 1,905 | 1,975 | 1,880 | 1,945 | -32.5 | -1.6% | 578,400 |
| 2018/08/09 | 1,977.5 | 1,977.5 | 1,977.5 | 1,977.5 | +250 | +14.5% | 126,000 |
| 2018/08/08 | 1,640 | 1,750 | 1,640 | 1,727.5 | +107.5 | +6.6% | 140,800 |
| 2018/08/07 | 1,595 | 1,650 | 1,592.5 | 1,620 | -5 | -0.3% | 88,400 |
| 2018/08/06 | 1,652.5 | 1,670 | 1,610 | 1,625 | -55 | -3.3% | 90,800 |
| 2018/08/03 | 1,710 | 1,730 | 1,667.5 | 1,680 | -50 | -2.9% | 68,800 |
| 2018/08/02 | 1,720 | 1,745 | 1,707.5 | 1,730 | +30 | +1.8% | 63,600 |
| 2018/08/01 | 1,682.5 | 1,727.5 | 1,680 | 1,700 | ±0 | ±0% | 54,800 |
| 2018/07/31 | 1,742.5 | 1,742.5 | 1,685 | 1,700 | -42.5 | -2.4% | 53,200 |
| 2018/07/30 | 1,750 | 1,750 | 1,715 | 1,742.5 | -10 | -0.6% | 46,000 |
| 2018/07/27 | 1,762.5 | 1,762.5 | 1,740 | 1,752.5 | -10 | -0.6% | 32,800 |
| 2018/07/26 | 1,767.5 | 1,780 | 1,750 | 1,762.5 | +7.5 | +0.4% | 24,000 |
| 2018/07/25 | 1,770 | 1,775 | 1,755 | 1,755 | -15 | -0.8% | 21,600 |
| 2018/07/24 | 1,745 | 1,770 | 1,737.5 | 1,770 | +30 | +1.7% | 33,600 |
| 2018/07/23 | 1,755 | 1,757.5 | 1,710 | 1,740 | -37.5 | -2.1% | 81,200 |
| 2018/07/20 | 1,780 | 1,797.5 | 1,760 | 1,777.5 | -12.5 | -0.7% | 66,400 |
1651～
1700
件表示中 / 2092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 | 93,900円 | +10.1% | +5.1% | 5.96% | 21.99倍 | 2.41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 |
| いであ | 327,500円 | +2.8% | +3.3% | 3.60% | 9.74倍 | 0.82倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＣＯＯＫ | 21,800円 | -8.1% | -45.9% | 0.00% | 37.39倍 | 1.24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 | 77,900円 | -1.6% | -28.5% | 3.08% | 20.35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 |
| オープンＧ | 36,500円 | +17.7% | +267.5% | 1.23% | 41.25倍 | 1.78倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
