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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,210 | 1,213 | 1,198 | 1,203 | -11 | -0.9% | 67,000 |
| 2024/04/15 | 1,202 | 1,215 | 1,202 | 1,214 | +2 | +0.2% | 95,100 |
| 2024/04/12 | 1,215 | 1,225 | 1,208 | 1,212 | -12 | -1% | 92,200 |
| 2024/04/11 | 1,205 | 1,226 | 1,205 | 1,224 | +12 | +1% | 177,500 |
| 2024/04/10 | 1,203 | 1,217 | 1,201 | 1,212 | +11 | +0.9% | 182,800 |
| 2024/04/09 | 1,175 | 1,209 | 1,175 | 1,201 | +13 | +1.1% | 159,900 |
| 2024/04/08 | 1,145 | 1,188 | 1,142 | 1,188 | +55 | +4.9% | 208,500 |
| 2024/04/05 | 1,106 | 1,136 | 1,106 | 1,133 | +18 | +1.6% | 151,900 |
| 2024/04/04 | 1,142 | 1,142 | 1,114 | 1,115 | -27 | -2.4% | 173,200 |
| 2024/04/03 | 1,145 | 1,151 | 1,132 | 1,142 | -4 | -0.3% | 126,700 |
| 2024/04/02 | 1,179 | 1,179 | 1,145 | 1,146 | -33 | -2.8% | 129,300 |
| 2024/04/01 | 1,184 | 1,202 | 1,179 | 1,179 | ±0 | ±0% | 168,400 |
| 2024/03/29 | 1,158 | 1,179 | 1,158 | 1,179 | +28 | +2.4% | 129,700 |
| 2024/03/28 | 1,160 | 1,166 | 1,145 | 1,151 | -69 | -5.7% | 429,100 |
| 2024/03/27 | 1,218 | 1,228 | 1,208 | 1,220 | +11 | +0.9% | 291,000 |
| 2024/03/26 | 1,207 | 1,212 | 1,203 | 1,209 | -4 | -0.3% | 206,200 |
| 2024/03/25 | 1,220 | 1,221 | 1,207 | 1,213 | -4 | -0.3% | 293,600 |
| 2024/03/22 | 1,225 | 1,230 | 1,212 | 1,217 | -2 | -0.2% | 197,200 |
| 2024/03/21 | 1,227 | 1,228 | 1,204 | 1,219 | +22 | +1.8% | 340,400 |
| 2024/03/19 | 1,187 | 1,198 | 1,175 | 1,197 | +13 | +1.1% | 253,300 |
| 2024/03/18 | 1,188 | 1,190 | 1,175 | 1,184 | +3 | +0.3% | 229,500 |
| 2024/03/15 | 1,184 | 1,189 | 1,176 | 1,181 | -11 | -0.9% | 92,100 |
| 2024/03/14 | 1,190 | 1,192 | 1,178 | 1,192 | -6 | -0.5% | 80,900 |
| 2024/03/13 | 1,195 | 1,212 | 1,190 | 1,198 | +14 | +1.2% | 133,200 |
| 2024/03/12 | 1,181 | 1,184 | 1,162 | 1,184 | +2 | +0.2% | 91,900 |
| 2024/03/11 | 1,193 | 1,194 | 1,170 | 1,182 | -9 | -0.8% | 119,500 |
| 2024/03/08 | 1,187 | 1,194 | 1,175 | 1,191 | +4 | +0.3% | 94,600 |
| 2024/03/07 | 1,197 | 1,197 | 1,176 | 1,187 | +2 | +0.2% | 90,000 |
| 2024/03/06 | 1,174 | 1,187 | 1,167 | 1,185 | +5 | +0.4% | 86,300 |
| 2024/03/05 | 1,170 | 1,183 | 1,159 | 1,180 | +7 | +0.6% | 80,600 |
| 2024/03/04 | 1,200 | 1,200 | 1,170 | 1,173 | -20 | -1.7% | 219,500 |
| 2024/03/01 | 1,220 | 1,223 | 1,185 | 1,193 | -48 | -3.9% | 264,900 |
| 2024/02/29 | 1,224 | 1,247 | 1,224 | 1,241 | +22 | +1.8% | 82,800 |
| 2024/02/28 | 1,223 | 1,237 | 1,215 | 1,219 | +9 | +0.7% | 126,300 |
| 2024/02/27 | 1,208 | 1,221 | 1,207 | 1,210 | ±0 | ±0% | 53,200 |
| 2024/02/26 | 1,200 | 1,211 | 1,192 | 1,210 | +20 | +1.7% | 63,800 |
| 2024/02/22 | 1,195 | 1,197 | 1,183 | 1,190 | -5 | -0.4% | 64,400 |
| 2024/02/21 | 1,203 | 1,205 | 1,189 | 1,195 | +1 | +0.1% | 71,800 |
| 2024/02/20 | 1,200 | 1,202 | 1,186 | 1,194 | +5 | +0.4% | 100,100 |
| 2024/02/19 | 1,180 | 1,192 | 1,169 | 1,189 | +19 | +1.6% | 93,600 |
| 2024/02/16 | 1,166 | 1,176 | 1,159 | 1,170 | +10 | +0.9% | 78,900 |
| 2024/02/15 | 1,164 | 1,164 | 1,145 | 1,160 | +5 | +0.4% | 72,600 |
| 2024/02/14 | 1,152 | 1,160 | 1,132 | 1,155 | -3 | -0.3% | 173,300 |
| 2024/02/13 | 1,217 | 1,233 | 1,147 | 1,158 | +1 | +0.1% | 336,700 |
| 2024/02/09 | 1,223 | 1,223 | 1,140 | 1,157 | -93 | -7.4% | 507,200 |
| 2024/02/08 | 1,269 | 1,269 | 1,238 | 1,250 | -16 | -1.3% | 82,400 |
| 2024/02/07 | 1,265 | 1,268 | 1,254 | 1,266 | +1 | +0.1% | 47,300 |
| 2024/02/06 | 1,275 | 1,275 | 1,261 | 1,265 | -8 | -0.6% | 76,500 |
| 2024/02/05 | 1,255 | 1,273 | 1,241 | 1,273 | +48 | +3.9% | 178,700 |
| 2024/02/02 | 1,230 | 1,232 | 1,222 | 1,225 | -2 | -0.2% | 76,800 |
301～
350
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
