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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,855 | 1,920 | 1,842.5 | 1,880 | +50 | +2.7% | 134,000 |
| 2018/06/20 | 1,782.5 | 1,840 | 1,747.5 | 1,830 | +47.5 | +2.7% | 95,200 |
| 2018/06/19 | 1,825 | 1,832.5 | 1,782.5 | 1,782.5 | -62.5 | -3.4% | 61,200 |
| 2018/06/18 | 1,892.5 | 1,892.5 | 1,832.5 | 1,845 | -10 | -0.5% | 45,200 |
| 2018/06/15 | 1,815 | 1,875 | 1,810 | 1,855 | +55 | +3.1% | 80,800 |
| 2018/06/14 | 1,800 | 1,822.5 | 1,792.5 | 1,800 | ±0 | ±0% | 36,800 |
| 2018/06/13 | 1,825 | 1,830 | 1,787.5 | 1,800 | -37.5 | -2% | 55,200 |
| 2018/06/12 | 1,870 | 1,870 | 1,815 | 1,837.5 | -32.5 | -1.7% | 68,000 |
| 2018/06/11 | 1,800 | 1,875 | 1,792.5 | 1,870 | +72.5 | +4% | 74,000 |
| 2018/06/08 | 1,800 | 1,812.5 | 1,765 | 1,797.5 | -17.5 | -1% | 106,000 |
| 2018/06/07 | 1,830 | 1,850 | 1,802.5 | 1,815 | -27.5 | -1.5% | 104,400 |
| 2018/06/06 | 1,910 | 1,915 | 1,822.5 | 1,842.5 | -80 | -4.2% | 157,200 |
| 2018/06/05 | 1,950 | 1,967.5 | 1,887.5 | 1,922.5 | -27.5 | -1.4% | 86,800 |
| 2018/06/04 | 2,000 | 2,010 | 1,940 | 1,950 | -42.5 | -2.1% | 114,400 |
| 2018/06/01 | 1,927.5 | 2,000 | 1,927.5 | 1,992.5 | +65 | +3.4% | 160,800 |
| 2018/05/31 | 1,950 | 1,962.5 | 1,915 | 1,927.5 | +12.5 | +0.7% | 48,800 |
| 2018/05/30 | 1,907.5 | 1,925 | 1,882.5 | 1,915 | -30 | -1.5% | 75,600 |
| 2018/05/29 | 1,960 | 1,982.5 | 1,905 | 1,945 | -2.5 | -0.1% | 107,600 |
| 2018/05/28 | 1,915 | 1,952.5 | 1,895 | 1,947.5 | +52.5 | +2.8% | 56,800 |
| 2018/05/25 | 1,915 | 1,950 | 1,895 | 1,895 | -40 | -2.1% | 63,600 |
| 2018/05/24 | 1,952.5 | 2,015 | 1,920 | 1,935 | -45 | -2.3% | 146,400 |
| 2018/05/23 | 1,927.5 | 1,980 | 1,902.5 | 1,980 | +52.5 | +2.7% | 105,200 |
| 2018/05/22 | 1,922.5 | 1,962.5 | 1,902.5 | 1,927.5 | +17.5 | +0.9% | 83,200 |
| 2018/05/21 | 1,967.5 | 1,972.5 | 1,887.5 | 1,910 | -65 | -3.3% | 173,200 |
| 2018/05/18 | 1,920 | 1,977.5 | 1,902.5 | 1,975 | +35 | +1.8% | 120,800 |
| 2018/05/17 | 1,980 | 2,005 | 1,917.5 | 1,940 | -60 | -3% | 236,400 |
| 2018/05/16 | 1,967.5 | 2,045 | 1,950 | 2,000 | +27.5 | +1.4% | 165,200 |
| 2018/05/15 | 2,005 | 2,005 | 1,942.5 | 1,972.5 | -32.5 | -1.6% | 159,600 |
| 2018/05/14 | 1,855 | 2,025 | 1,830 | 2,005 | +187.5 | +10.3% | 289,600 |
| 2018/05/11 | 1,825 | 1,895 | 1,800 | 1,817.5 | -20 | -1.1% | 265,200 |
| 2018/05/10 | 1,800 | 1,837.5 | 1,752.5 | 1,837.5 | +250 | +15.7% | 701,200 |
| 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 |
1751～
1800
件表示中 / 2123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 | 99,200円 | +10.1% | +5.1% | 5.65% | 23.24倍 | 2.55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 |
| シンメンテＨＤ | 116,200円 | +12.5% | +9.2% | 1.55% | 18.90倍 | 6.26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 |
| 令和ＡＨ | 65,500円 | +12.8% | +10.2% | 3.89% | 22.01倍 | 7.92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 |
| ＭＳＯＬ | 146,100円 | -1.2% | - | 2.19% | 12.61倍 | 4.08倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| レント | 633,000円 | +10.0% | +8.9% | 3.32% | 9.32倍 | 1.62倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
