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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
