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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 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 |
| 2018/02/22 | 1,575 | 1,575 | 1,520 | 1,537.5 | -42.5 | -2.7% | 86,000 |
| 2018/02/21 | 1,585 | 1,607.5 | 1,562.5 | 1,580 | +20 | +1.3% | 142,800 |
| 2018/02/20 | 1,527.5 | 1,577.5 | 1,520 | 1,560 | +75 | +5.1% | 240,400 |
| 2018/02/19 | 1,500 | 1,510 | 1,477.5 | 1,485 | -25 | -1.7% | 223,200 |
| 2018/02/16 | 1,480 | 1,532.5 | 1,457.5 | 1,510 | +40 | +2.7% | 196,400 |
| 2018/02/15 | 1,425 | 1,480 | 1,365 | 1,470 | +55 | +3.9% | 242,800 |
| 2018/02/14 | 1,430 | 1,450 | 1,387.5 | 1,415 | -37.5 | -2.6% | 189,600 |
| 2018/02/13 | 1,605 | 1,617.5 | 1,445 | 1,452.5 | -150 | -9.4% | 457,600 |
| 2018/02/09 | 1,537.5 | 1,605 | 1,517.5 | 1,602.5 | +17.5 | +1.1% | 229,600 |
| 2018/02/08 | 1,525 | 1,612.5 | 1,525 | 1,585 | +75 | +5% | 192,400 |
| 2018/02/07 | 1,600 | 1,617.5 | 1,500 | 1,510 | +5 | +0.3% | 287,200 |
| 2018/02/06 | 1,550 | 1,607.5 | 1,455 | 1,505 | -200 | -11.7% | 510,800 |
| 2018/02/05 | 1,717.5 | 1,770 | 1,670 | 1,705 | -50 | -2.8% | 264,000 |
| 2018/02/02 | 1,760 | 1,800 | 1,745 | 1,755 | ±0 | ±0% | 264,000 |
| 2018/02/01 | 1,765 | 1,925 | 1,755 | 1,755 | +15 | +0.9% | 538,800 |
| 2018/01/31 | 1,732.5 | 1,790 | 1,712.5 | 1,740 | -5 | -0.3% | 345,600 |
| 2018/01/30 | 1,762.5 | 1,790 | 1,717.5 | 1,745 | -5 | -0.3% | 1,088,800 |
| 2018/01/29 | 1,767.5 | 1,782.5 | 1,750 | 1,750 | -10 | -0.6% | 118,800 |
| 2018/01/26 | 1,760 | 1,777.5 | 1,700 | 1,760 | ±0 | ±0% | 232,400 |
| 2018/01/25 | 1,772.5 | 1,795 | 1,745 | 1,760 | -32.5 | -1.8% | 168,800 |
| 2018/01/24 | 1,810 | 1,812.5 | 1,762.5 | 1,792.5 | -17.5 | -1% | 219,200 |
| 2018/01/23 | 1,775 | 1,812.5 | 1,762.5 | 1,810 | +55 | +3.1% | 205,200 |
| 2018/01/22 | 1,740 | 1,822.5 | 1,725 | 1,755 | +40 | +2.3% | 304,400 |
| 2018/01/19 | 1,692.5 | 1,747.5 | 1,675 | 1,715 | +5 | +0.3% | 212,000 |
| 2018/01/18 | 1,750 | 1,760 | 1,640 | 1,710 | -22.5 | -1.3% | 404,400 |
| 2018/01/17 | 1,700 | 1,732.5 | 1,692.5 | 1,732.5 | +42.5 | +2.5% | 195,200 |
| 2018/01/16 | 1,667.5 | 1,712.5 | 1,657.5 | 1,690 | +30 | +1.8% | 296,800 |
| 2018/01/15 | 1,625 | 1,660 | 1,622.5 | 1,660 | +55 | +3.4% | 174,800 |
| 2018/01/12 | 1,625 | 1,650 | 1,597.5 | 1,605 | +2.5 | +0.2% | 317,200 |
| 2018/01/11 | 1,617.5 | 1,625 | 1,572.5 | 1,602.5 | +2.5 | +0.2% | 158,000 |
| 2018/01/10 | 1,625 | 1,635 | 1,590 | 1,600 | -17.5 | -1.1% | 151,600 |
| 2018/01/09 | 1,550 | 1,630 | 1,550 | 1,617.5 | +67.5 | +4.4% | 280,000 |
| 2018/01/05 | 1,517.5 | 1,557.5 | 1,485 | 1,550 | +22.5 | +1.5% | 157,200 |
| 2018/01/04 | 1,572.5 | 1,582.5 | 1,517.5 | 1,527.5 | -10 | -0.7% | 313,600 |
| 2017/12/29 | 1,535 | 1,555 | 1,527.5 | 1,537.5 | +20 | +1.3% | 125,600 |
| 2017/12/28 | 1,500 | 1,540 | 1,480 | 1,517.5 | +32.5 | +2.2% | 233,200 |
| 2017/12/27 | 1,475 | 1,495 | 1,457.5 | 1,485 | +12.5 | +0.8% | 246,000 |
| 2017/12/26 | 1,427.5 | 1,485 | 1,417.5 | 1,472.5 | +60 | +4.2% | 297,200 |
| 2017/12/25 | 1,412.5 | 1,430 | 1,400 | 1,412.5 | +7.5 | +0.5% | 218,800 |
| 2017/12/22 | 1,400 | 1,405 | 1,362.5 | 1,405 | +12.5 | +0.9% | 148,400 |
| 2017/12/21 | 1,342.5 | 1,400 | 1,330 | 1,392.5 | +67.5 | +5.1% | 271,200 |
| 2017/12/20 | 1,337.5 | 1,342.5 | 1,310 | 1,325 | -12.5 | -0.9% | 118,000 |
1751～
1800
件表示中 / 2050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 | 92,200円 | +80.3% | +22.5% | 6.07% | 18.58倍 | 2.40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 |
| 日水コン | 196,500円 | +5.0% | +6.7% | 3.26% | 15.54倍 | 1.64倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ライズ | 93,800円 | +24.2% | +18.8% | 1.49% | 13.81倍 | 3.61倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| エフ・コード | 184,800円 | +94.9% | +53.8% | 0.00% | 17.60倍 | 3.36倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ウィルＧ | 98,600円 | +1.6% | -50.4% | 4.46% | 13.74倍 | 1.33倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
