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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/01 | 1,246 | 1,250 | 1,226 | 1,227 | -24 | -1.9% | 70,000 |
| 2024/01/31 | 1,247 | 1,251 | 1,229 | 1,251 | +8 | +0.6% | 64,700 |
| 2024/01/30 | 1,235 | 1,257 | 1,235 | 1,243 | ±0 | ±0% | 154,000 |
| 2024/01/29 | 1,233 | 1,243 | 1,227 | 1,243 | +22 | +1.8% | 76,700 |
| 2024/01/26 | 1,230 | 1,233 | 1,218 | 1,221 | -11 | -0.9% | 46,600 |
| 2024/01/25 | 1,226 | 1,232 | 1,217 | 1,232 | +17 | +1.4% | 58,500 |
| 2024/01/24 | 1,230 | 1,232 | 1,208 | 1,215 | -16 | -1.3% | 76,100 |
| 2024/01/23 | 1,242 | 1,250 | 1,226 | 1,231 | -18 | -1.4% | 82,000 |
| 2024/01/22 | 1,230 | 1,249 | 1,227 | 1,249 | +24 | +2% | 83,500 |
| 2024/01/19 | 1,222 | 1,231 | 1,217 | 1,225 | +6 | +0.5% | 105,500 |
| 2024/01/18 | 1,212 | 1,238 | 1,212 | 1,219 | +7 | +0.6% | 72,200 |
| 2024/01/17 | 1,210 | 1,242 | 1,204 | 1,212 | +15 | +1.3% | 147,100 |
| 2024/01/16 | 1,215 | 1,215 | 1,194 | 1,197 | -13 | -1.1% | 91,300 |
| 2024/01/15 | 1,195 | 1,220 | 1,191 | 1,210 | +21 | +1.8% | 90,100 |
| 2024/01/12 | 1,178 | 1,192 | 1,172 | 1,189 | +15 | +1.3% | 133,500 |
| 2024/01/11 | 1,163 | 1,178 | 1,157 | 1,174 | +16 | +1.4% | 144,800 |
| 2024/01/10 | 1,160 | 1,165 | 1,146 | 1,158 | ±0 | ±0% | 186,800 |
| 2024/01/09 | 1,151 | 1,179 | 1,144 | 1,158 | +31 | +2.8% | 290,200 |
| 2024/01/05 | 1,154 | 1,156 | 1,120 | 1,127 | -20 | -1.7% | 239,900 |
351～
400
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
