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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 1,059 | 1,059 | 1,045 | 1,049 | -6 | -0.6% | 29,100 |
| 2024/11/22 | 1,042 | 1,057 | 1,038 | 1,055 | +15 | +1.4% | 35,400 |
| 2024/11/21 | 1,035 | 1,041 | 1,035 | 1,040 | +10 | +1% | 19,400 |
| 2024/11/20 | 1,037 | 1,044 | 1,030 | 1,030 | -7 | -0.7% | 12,300 |
| 2024/11/19 | 1,044 | 1,046 | 1,037 | 1,037 | -5 | -0.5% | 25,100 |
| 2024/11/18 | 1,038 | 1,047 | 1,035 | 1,042 | +4 | +0.4% | 23,700 |
| 2024/11/15 | 1,047 | 1,049 | 1,038 | 1,038 | +1 | +0.1% | 15,600 |
| 2024/11/14 | 1,052 | 1,055 | 1,036 | 1,037 | -15 | -1.4% | 49,000 |
| 2024/11/13 | 1,056 | 1,066 | 1,051 | 1,052 | -4 | -0.4% | 43,100 |
| 2024/11/12 | 1,060 | 1,074 | 1,056 | 1,056 | -8 | -0.8% | 46,300 |
| 2024/11/11 | 1,062 | 1,064 | 1,055 | 1,064 | +2 | +0.2% | 23,100 |
| 2024/11/08 | 1,063 | 1,067 | 1,058 | 1,062 | -2 | -0.2% | 22,000 |
| 2024/11/07 | 1,059 | 1,069 | 1,059 | 1,064 | +13 | +1.2% | 42,000 |
| 2024/11/06 | 1,055 | 1,059 | 1,049 | 1,051 | -7 | -0.7% | 40,200 |
| 2024/11/05 | 1,040 | 1,058 | 1,040 | 1,058 | +18 | +1.7% | 46,800 |
| 2024/11/01 | 1,046 | 1,052 | 1,040 | 1,040 | -6 | -0.6% | 35,000 |
| 2024/10/31 | 1,053 | 1,053 | 1,043 | 1,046 | -2 | -0.2% | 22,800 |
| 2024/10/30 | 1,049 | 1,056 | 1,047 | 1,048 | -2 | -0.2% | 167,700 |
| 2024/10/29 | 1,033 | 1,050 | 1,033 | 1,050 | +22 | +2.1% | 38,200 |
| 2024/10/28 | 1,026 | 1,038 | 1,026 | 1,028 | +10 | +1% | 34,400 |
| 2024/10/25 | 1,024 | 1,024 | 1,012 | 1,018 | +7 | +0.7% | 44,700 |
| 2024/10/24 | 1,007 | 1,019 | 1,006 | 1,011 | -4 | -0.4% | 26,900 |
| 2024/10/23 | 1,047 | 1,048 | 1,013 | 1,015 | -17 | -1.6% | 42,400 |
| 2024/10/22 | 1,045 | 1,047 | 1,031 | 1,032 | -19 | -1.8% | 29,900 |
| 2024/10/21 | 1,046 | 1,055 | 1,046 | 1,051 | +9 | +0.9% | 44,500 |
| 2024/10/18 | 1,039 | 1,044 | 1,036 | 1,042 | +9 | +0.9% | 25,500 |
| 2024/10/17 | 1,025 | 1,035 | 1,025 | 1,033 | +5 | +0.5% | 28,400 |
| 2024/10/16 | 1,020 | 1,035 | 1,019 | 1,028 | +3 | +0.3% | 31,500 |
| 2024/10/15 | 1,041 | 1,041 | 1,024 | 1,025 | ±0 | ±0% | 29,300 |
| 2024/10/11 | 1,026 | 1,032 | 1,021 | 1,025 | -3 | -0.3% | 22,800 |
| 2024/10/10 | 1,026 | 1,031 | 1,025 | 1,028 | +2 | +0.2% | 19,100 |
| 2024/10/09 | 1,026 | 1,030 | 1,023 | 1,026 | +3 | +0.3% | 33,300 |
| 2024/10/08 | 1,025 | 1,027 | 1,020 | 1,023 | -1 | -0.1% | 29,000 |
| 2024/10/07 | 1,042 | 1,042 | 1,023 | 1,024 | -8 | -0.8% | 29,600 |
| 2024/10/04 | 1,019 | 1,040 | 1,019 | 1,032 | +13 | +1.3% | 38,400 |
| 2024/10/03 | 1,030 | 1,031 | 1,017 | 1,019 | -6 | -0.6% | 36,100 |
| 2024/10/02 | 1,012 | 1,030 | 1,011 | 1,025 | +13 | +1.3% | 40,400 |
| 2024/10/01 | 1,014 | 1,016 | 1,006 | 1,012 | -2 | -0.2% | 36,100 |
| 2024/09/30 | 999 | 1,017 | 998 | 1,014 | -6 | -0.6% | 33,700 |
| 2024/09/27 | 1,011 | 1,025 | 1,011 | 1,020 | -3 | -0.3% | 44,000 |
| 2024/09/26 | 1,026 | 1,026 | 1,011 | 1,023 | +9 | +0.9% | 52,200 |
| 2024/09/25 | 1,018 | 1,018 | 1,006 | 1,014 | -4 | -0.4% | 44,200 |
| 2024/09/24 | 1,032 | 1,036 | 1,018 | 1,018 | -13 | -1.3% | 39,200 |
| 2024/09/20 | 1,023 | 1,044 | 1,016 | 1,031 | +11 | +1.1% | 111,800 |
| 2024/09/19 | 1,015 | 1,024 | 1,006 | 1,020 | +16 | +1.6% | 33,600 |
| 2024/09/18 | 1,005 | 1,008 | 996 | 1,004 | +5 | +0.5% | 27,200 |
| 2024/09/17 | 995 | 999 | 988 | 999 | +4 | +0.4% | 32,700 |
| 2024/09/13 | 1,002 | 1,002 | 995 | 995 | -7 | -0.7% | 34,600 |
| 2024/09/12 | 999 | 1,007 | 992 | 1,002 | +18 | +1.8% | 27,300 |
| 2024/09/11 | 1,001 | 1,002 | 981 | 984 | -17 | -1.7% | 55,300 |
151～
200
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
