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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,330 | 1,367.5 | 1,322.5 | 1,367.5 | +47.5 | +3.6% | 157,200 |
| 2017/12/06 | 1,347.5 | 1,382.5 | 1,300 | 1,320 | -32.5 | -2.4% | 204,400 |
| 2017/12/05 | 1,367.5 | 1,397.5 | 1,320 | 1,352.5 | -27.5 | -2% | 206,400 |
| 2017/12/04 | 1,410 | 1,422.5 | 1,372.5 | 1,380 | -45 | -3.2% | 286,000 |
| 2017/12/01 | 1,375 | 1,450 | 1,350 | 1,425 | +35 | +2.5% | 470,000 |
| 2017/11/30 | 1,287.5 | 1,407.5 | 1,265 | 1,390 | +105 | +8.2% | 572,400 |
| 2017/11/29 | 1,252.5 | 1,312.5 | 1,248.8 | 1,285 | +20 | +1.6% | 162,800 |
| 2017/11/28 | 1,265 | 1,292.5 | 1,225 | 1,265 | +10 | +0.8% | 199,200 |
| 2017/11/27 | 1,277.5 | 1,322.5 | 1,250 | 1,255 | -22.5 | -1.8% | 214,400 |
| 2017/11/24 | 1,275 | 1,292.5 | 1,265 | 1,277.5 | +10 | +0.8% | 98,000 |
| 2017/11/22 | 1,285 | 1,297.5 | 1,242.5 | 1,267.5 | -17.5 | -1.4% | 170,800 |
| 2017/11/21 | 1,287.5 | 1,310 | 1,275 | 1,285 | -22.5 | -1.7% | 195,200 |
| 2017/11/20 | 1,287.5 | 1,330 | 1,255 | 1,307.5 | +10 | +0.8% | 510,400 |
| 2017/11/17 | 1,200 | 1,297.5 | 1,190 | 1,297.5 | +86.2 | +7.1% | 1,149,200 |
| 2017/11/16 | 1,168.8 | 1,245 | 1,168.8 | 1,211.3 | +40 | +3.4% | 334,000 |
| 2017/11/15 | 1,187.5 | 1,203.8 | 1,147.5 | 1,171.3 | -38.7 | -3.2% | 198,000 |
| 2017/11/14 | 1,215 | 1,238.8 | 1,197.5 | 1,210 | -17.5 | -1.4% | 139,600 |
| 2017/11/13 | 1,207.5 | 1,272.5 | 1,203.8 | 1,227.5 | +30 | +2.5% | 243,600 |
| 2017/11/10 | 1,151.3 | 1,205 | 1,138.8 | 1,197.5 | +15 | +1.3% | 208,400 |
| 2017/11/09 | 1,216.3 | 1,216.3 | 1,151.3 | 1,182.5 | -35 | -2.9% | 260,400 |
| 2017/11/08 | 1,226.3 | 1,233.8 | 1,206.3 | 1,217.5 | -13.8 | -1.1% | 164,000 |
| 2017/11/07 | 1,190 | 1,243.8 | 1,190 | 1,231.3 | +45 | +3.8% | 380,000 |
| 2017/11/06 | 1,206.3 | 1,295 | 1,171.3 | 1,186.3 | -27.5 | -2.3% | 1,221,200 |
| 2017/11/02 | 1,145 | 1,222.5 | 1,125 | 1,213.8 | +156.3 | +14.8% | 1,450,400 |
| 2017/11/01 | 1,091.3 | 1,100 | 1,045 | 1,057.5 | -42.5 | -3.9% | 383,200 |
| 2017/10/31 | 1,062.5 | 1,115 | 1,050 | 1,100 | +37.5 | +3.5% | 334,000 |
| 2017/10/30 | 1,043.8 | 1,075 | 1,041.3 | 1,062.5 | +33.7 | +3.3% | 343,200 |
| 2017/10/27 | 1,040 | 1,042.5 | 1,010 | 1,028.8 | +1.3 | +0.1% | 84,800 |
| 2017/10/26 | 1,020 | 1,042.5 | 1,011.3 | 1,027.5 | +20 | +2% | 124,000 |
| 2017/10/25 | 1,045 | 1,045 | 1,001.3 | 1,007.5 | -22.5 | -2.2% | 160,000 |
| 2017/10/24 | 1,048.8 | 1,065 | 1,018.8 | 1,030 | -23.8 | -2.3% | 341,600 |
| 2017/10/23 | 990 | 1,053.8 | 982.5 | 1,053.8 | +73.8 | +7.5% | 360,000 |
| 2017/10/20 | 975 | 985 | 970 | 980 | +10 | +1% | 96,400 |
| 2017/10/19 | 975 | 985 | 960 | 970 | -18.8 | -1.9% | 180,800 |
| 2017/10/18 | 987.5 | 1,036.3 | 980 | 988.8 | +33.8 | +3.5% | 627,600 |
| 2017/10/17 | 958.8 | 967.5 | 955 | 955 | -5 | -0.5% | 60,400 |
| 2017/10/16 | 977.5 | 980 | 952.5 | 960 | -17.5 | -1.8% | 82,800 |
| 2017/10/13 | 975 | 977.5 | 958.8 | 977.5 | ±0 | ±0% | 56,000 |
| 2017/10/12 | 981.3 | 988.8 | 970 | 977.5 | -1.3 | -0.1% | 78,000 |
| 2017/10/11 | 977.5 | 987.5 | 977.5 | 978.8 | +3.8 | +0.4% | 63,200 |
| 2017/10/10 | 962.5 | 987.5 | 955 | 975 | +27.5 | +2.9% | 161,600 |
| 2017/10/06 | 945 | 948.8 | 930 | 947.5 | +20 | +2.2% | 130,400 |
| 2017/10/05 | 980 | 980 | 922.5 | 927.5 | -52.5 | -5.4% | 280,000 |
| 2017/10/04 | 976.3 | 983.8 | 975 | 980 | +5 | +0.5% | 101,600 |
| 2017/10/03 | 992.5 | 992.5 | 970 | 975 | -7.5 | -0.8% | 98,000 |
| 2017/10/02 | 975 | 992.5 | 971.3 | 982.5 | +15 | +1.6% | 106,400 |
| 2017/09/29 | 980 | 987.5 | 965 | 967.5 | -2.5 | -0.3% | 172,000 |
| 2017/09/28 | 955 | 982.5 | 947.5 | 970 | +25 | +2.6% | 235,200 |
| 2017/09/27 | 927.5 | 947.5 | 921.3 | 945 | +12.5 | +1.3% | 139,200 |
| 2017/09/26 | 960 | 961.3 | 932.5 | 932.5 | -20 | -2.1% | 192,800 |
1851～
1900
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 | 93,600円 | +10.1% | +5.1% | 5.98% | 21.92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 |
| いであ | 316,500円 | +2.8% | +3.3% | 3.73% | 9.41倍 | 0.79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 | 77,600円 | -1.6% | -28.5% | 3.09% | 20.27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 | 36,600円 | +17.7% | +267.5% | 1.23% | 41.36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
