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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,600 | 1,600 | 1,555 | 1,587.5 | -20 | -1.2% | 152,800 |
| 2018/05/08 | 1,595 | 1,615 | 1,595 | 1,607.5 | +12.5 | +0.8% | 74,000 |
| 2018/05/07 | 1,550 | 1,600 | 1,550 | 1,595 | +20 | +1.3% | 88,000 |
| 2018/05/02 | 1,585 | 1,622.5 | 1,567.5 | 1,575 | -35 | -2.2% | 111,600 |
| 2018/05/01 | 1,625 | 1,627.5 | 1,592.5 | 1,610 | -40 | -2.4% | 91,600 |
| 2018/04/27 | 1,650 | 1,662.5 | 1,635 | 1,650 | -2.5 | -0.2% | 119,200 |
| 2018/04/26 | 1,670 | 1,677.5 | 1,642.5 | 1,652.5 | -27.5 | -1.6% | 149,200 |
| 2018/04/25 | 1,672.5 | 1,700 | 1,672.5 | 1,680 | +10 | +0.6% | 42,400 |
| 2018/04/24 | 1,697.5 | 1,697.5 | 1,660 | 1,670 | -10 | -0.6% | 51,600 |
| 2018/04/23 | 1,697.5 | 1,702.5 | 1,657.5 | 1,680 | -27.5 | -1.6% | 62,400 |
| 2018/04/20 | 1,662.5 | 1,720 | 1,660 | 1,707.5 | +35 | +2.1% | 55,600 |
| 2018/04/19 | 1,695 | 1,705 | 1,637.5 | 1,672.5 | -12.5 | -0.7% | 103,600 |
| 2018/04/18 | 1,615 | 1,687.5 | 1,602.5 | 1,685 | +62.5 | +3.9% | 59,200 |
| 2018/04/17 | 1,627.5 | 1,642.5 | 1,560 | 1,622.5 | -5 | -0.3% | 126,400 |
| 2018/04/16 | 1,675 | 1,682.5 | 1,622.5 | 1,627.5 | -52.5 | -3.1% | 114,800 |
| 2018/04/13 | 1,697.5 | 1,702.5 | 1,667.5 | 1,680 | -2.5 | -0.1% | 66,400 |
| 2018/04/12 | 1,685 | 1,737.5 | 1,677.5 | 1,682.5 | +20 | +1.2% | 92,000 |
| 2018/04/11 | 1,702.5 | 1,702.5 | 1,657.5 | 1,662.5 | -47.5 | -2.8% | 106,800 |
| 2018/04/10 | 1,760 | 1,760 | 1,692.5 | 1,710 | -50 | -2.8% | 151,200 |
| 2018/04/09 | 1,747.5 | 1,785 | 1,747.5 | 1,760 | -5 | -0.3% | 122,000 |
| 2018/04/06 | 1,770 | 1,827.5 | 1,760 | 1,765 | -5 | -0.3% | 160,400 |
| 2018/04/05 | 1,800 | 1,825 | 1,755 | 1,770 | -15 | -0.8% | 186,800 |
| 2018/04/04 | 1,765 | 1,792.5 | 1,740 | 1,785 | +20 | +1.1% | 105,200 |
| 2018/04/03 | 1,690 | 1,770 | 1,687.5 | 1,765 | +27.5 | +1.6% | 103,600 |
| 2018/04/02 | 1,750 | 1,777.5 | 1,700 | 1,737.5 | -5 | -0.3% | 169,200 |
| 2018/03/30 | 1,707.5 | 1,747.5 | 1,687.5 | 1,742.5 | +40 | +2.3% | 110,000 |
| 2018/03/29 | 1,642.5 | 1,710 | 1,627.5 | 1,702.5 | +60 | +3.7% | 118,800 |
| 2018/03/28 | 1,652.5 | 1,690 | 1,627.5 | 1,642.5 | -42.5 | -2.5% | 92,400 |
| 2018/03/27 | 1,712.5 | 1,720 | 1,650 | 1,685 | +17.5 | +1% | 175,200 |
| 2018/03/26 | 1,615 | 1,670 | 1,547.5 | 1,667.5 | +75 | +4.7% | 153,600 |
| 2018/03/23 | 1,612.5 | 1,612.5 | 1,542.5 | 1,592.5 | -62.5 | -3.8% | 142,000 |
| 2018/03/22 | 1,702.5 | 1,707.5 | 1,650 | 1,655 | -32.5 | -1.9% | 138,000 |
| 2018/03/20 | 1,650 | 1,690 | 1,610 | 1,687.5 | +52.5 | +3.2% | 136,000 |
| 2018/03/19 | 1,685 | 1,687.5 | 1,625 | 1,635 | +10 | +0.6% | 174,800 |
| 2018/03/16 | 1,657.5 | 1,675 | 1,622.5 | 1,625 | +15 | +0.9% | 151,600 |
| 2018/03/15 | 1,537.5 | 1,662.5 | 1,535 | 1,610 | +102.5 | +6.8% | 297,600 |
| 2018/03/14 | 1,515 | 1,542.5 | 1,505 | 1,507.5 | -27.5 | -1.8% | 46,000 |
| 2018/03/13 | 1,515 | 1,537.5 | 1,510 | 1,535 | +10 | +0.7% | 74,000 |
| 2018/03/12 | 1,567.5 | 1,567.5 | 1,497.5 | 1,525 | +32.5 | +2.2% | 84,400 |
| 2018/03/09 | 1,517.5 | 1,517.5 | 1,477.5 | 1,492.5 | +25 | +1.7% | 94,800 |
| 2018/03/08 | 1,470 | 1,480 | 1,457.5 | 1,467.5 | ±0 | ±0% | 34,800 |
| 2018/03/07 | 1,495 | 1,505 | 1,442.5 | 1,467.5 | -27.5 | -1.8% | 74,400 |
| 2018/03/06 | 1,487.5 | 1,520 | 1,482.5 | 1,495 | +37.5 | +2.6% | 79,600 |
| 2018/03/05 | 1,555 | 1,557.5 | 1,442.5 | 1,457.5 | -112.5 | -7.2% | 141,200 |
| 2018/03/02 | 1,550 | 1,587.5 | 1,547.5 | 1,570 | -20 | -1.3% | 107,600 |
| 2018/03/01 | 1,597.5 | 1,622.5 | 1,572.5 | 1,590 | +15 | +1% | 150,400 |
| 2018/02/28 | 1,597.5 | 1,617.5 | 1,560 | 1,575 | -7.5 | -0.5% | 154,000 |
| 2018/02/27 | 1,627.5 | 1,627.5 | 1,575 | 1,582.5 | -20 | -1.2% | 83,200 |
| 2018/02/26 | 1,642.5 | 1,642.5 | 1,572.5 | 1,602.5 | +2.5 | +0.2% | 103,600 |
| 2018/02/23 | 1,592.5 | 1,637.5 | 1,577.5 | 1,600 | +62.5 | +4.1% | 211,200 |
1751～
1800
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 | 326,000円 | +2.8% | +3.3% | 3.62% | 9.69倍 | 0.81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 | 21,900円 | -8.1% | -45.9% | 0.00% | 37.56倍 | 1.25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 | 77,700円 | -1.6% | -28.5% | 3.09% | 20.30倍 | 2.19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
