日本モーゲージサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 1,026.7 | 1,026.7 | 984.3 | 995 | -20 | -2% | 164,100 |
| 2017/03/24 | 1,016.7 | 1,020 | 994 | 1,015 | -1.7 | -0.2% | 162,900 |
| 2017/03/23 | 982.3 | 1,025 | 975 | 1,016.7 | +45.4 | +4.7% | 165,600 |
| 2017/03/22 | 970 | 989 | 957.7 | 971.3 | -18.7 | -1.9% | 300,600 |
| 2017/03/21 | 972.3 | 998.3 | 970 | 990 | +11.7 | +1.2% | 158,100 |
| 2017/03/17 | 1,010 | 1,015 | 975 | 978.3 | -45 | -4.4% | 481,500 |
| 2017/03/16 | 1,016.7 | 1,053.3 | 1,003.3 | 1,023.3 | +15 | +1.5% | 216,000 |
| 2017/03/15 | 1,080 | 1,085 | 1,000 | 1,008.3 | -80 | -7.4% | 495,900 |
| 2017/03/14 | 1,050 | 1,088.3 | 1,041.7 | 1,088.3 | +23.3 | +2.2% | 227,100 |
| 2017/03/13 | 1,138.3 | 1,145 | 1,063.3 | 1,065 | -65 | -5.8% | 430,500 |
| 2017/03/10 | 1,121.7 | 1,153.3 | 1,110 | 1,130 | +11.7 | +1% | 326,700 |
| 2017/03/09 | 1,118.3 | 1,140 | 1,086.7 | 1,118.3 | +8.3 | +0.7% | 401,100 |
| 2017/03/08 | 1,170 | 1,173.3 | 1,101.7 | 1,110 | -56.7 | -4.9% | 619,800 |
| 2017/03/07 | 1,200 | 1,226.7 | 1,155 | 1,166.7 | -31.6 | -2.6% | 649,200 |
| 2017/03/06 | 1,213.3 | 1,233.3 | 1,116.7 | 1,198.3 | +15 | +1.3% | 1,294,800 |
| 2017/03/03 | 1,193.3 | 1,248.3 | 1,153.3 | 1,183.3 | -16.7 | -1.4% | 627,600 |
| 2017/03/02 | 1,196.7 | 1,238.3 | 1,138.3 | 1,200 | +25 | +2.1% | 1,559,100 |
| 2017/03/01 | 1,036.7 | 1,183.3 | 1,035 | 1,175 | +155 | +15.2% | 2,052,600 |
| 2017/02/28 | 1,033.3 | 1,043.3 | 1,006.7 | 1,020 | -3.3 | -0.3% | 292,200 |
| 2017/02/27 | 1,015 | 1,056.7 | 998.3 | 1,023.3 | +16.6 | +1.6% | 352,200 |
| 2017/02/24 | 1,006.7 | 1,008.3 | 996 | 1,006.7 | +1.7 | +0.2% | 98,100 |
| 2017/02/23 | 1,013.3 | 1,015 | 998.3 | 1,005 | -3.3 | -0.3% | 125,100 |
| 2017/02/22 | 1,010 | 1,016.7 | 990.3 | 1,008.3 | +3.3 | +0.3% | 208,200 |
| 2017/02/21 | 1,020 | 1,040 | 1,003.3 | 1,005 | +10 | +1% | 335,100 |
| 2017/02/20 | 1,006.7 | 1,023.3 | 991.3 | 995 | +22 | +2.3% | 526,500 |
| 2017/02/17 | 966 | 973 | 956.7 | 973 | +29.7 | +3.1% | 191,400 |
| 2017/02/16 | 970 | 979.3 | 941 | 943.3 | -17 | -1.8% | 275,700 |
| 2017/02/15 | 993 | 996.3 | 953.3 | 960.3 | -53 | -5.2% | 542,700 |
| 2017/02/14 | 1,083.3 | 1,105 | 970 | 1,013.3 | -23.4 | -2.3% | 807,600 |
| 2017/02/13 | 1,066.7 | 1,070 | 1,021.7 | 1,036.7 | -15 | -1.4% | 190,800 |
| 2017/02/10 | 1,070 | 1,113.3 | 1,016.7 | 1,051.7 | +1.7 | +0.2% | 317,400 |
| 2017/02/09 | 997 | 1,050 | 993 | 1,050 | +57.7 | +5.8% | 338,700 |
| 2017/02/08 | 995 | 1,016.7 | 983.3 | 992.3 | +2.3 | +0.2% | 187,800 |
| 2017/02/07 | 982.7 | 1,026.7 | 976.7 | 990 | +9.3 | +0.9% | 327,000 |
| 2017/02/06 | 976.7 | 983.3 | 970 | 980.7 | +17 | +1.8% | 88,800 |
| 2017/02/03 | 960 | 979.3 | 953.3 | 963.7 | +10.7 | +1.1% | 69,900 |
| 2017/02/02 | 955 | 960 | 948.7 | 953 | +2.7 | +0.3% | 51,000 |
| 2017/02/01 | 956.7 | 956.7 | 945 | 950.3 | -7 | -0.7% | 49,500 |
| 2017/01/31 | 961.3 | 966.7 | 940 | 957.3 | -3.7 | -0.4% | 75,300 |
| 2017/01/30 | 970.3 | 981.7 | 960.3 | 961 | +0.3 | ±0% | 77,100 |
| 2017/01/27 | 971.7 | 971.7 | 959.3 | 960.7 | -14.3 | -1.5% | 66,900 |
| 2017/01/26 | 993.3 | 993.3 | 966.7 | 975 | -11.3 | -1.1% | 64,500 |
| 2017/01/25 | 953 | 986.3 | 950 | 986.3 | +31.3 | +3.3% | 151,500 |
| 2017/01/24 | 950 | 961.3 | 937.3 | 955 | -2 | -0.2% | 51,600 |
| 2017/01/23 | 934.7 | 963 | 931.3 | 957 | +22.3 | +2.4% | 97,200 |
| 2017/01/20 | 946 | 947 | 904 | 934.7 | -1.3 | -0.1% | 134,400 |
| 2017/01/19 | 930.7 | 950 | 926 | 936 | +5.7 | +0.6% | 89,100 |
| 2017/01/18 | 924 | 942.7 | 918.7 | 930.3 | -3 | -0.3% | 124,800 |
| 2017/01/17 | 1,000 | 1,020 | 933.3 | 933.3 | -53.4 | -5.4% | 670,800 |
| 2017/01/16 | 960 | 999.3 | 950 | 986.7 | +36.7 | +3.9% | 317,700 |
2051～
2100
件表示中 / 2116件
類似銘柄と比較する
現在ご覧いただいている「モーゲージＳ」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 |
|---|---|---|---|---|---|---|---|---|
| モーゲージＳ | 44,200円 | -1.7% | -21.2% | 4.52% | 8.47倍 | 0.74倍 |
|
固定金利住宅ローン「フラット３５」貸付が主力。子会社で住宅瑕疵保険、経営支援サービス提供 |
| ニッポンインシ | 333,000円 | +15.4% | +59.0% | 0.48% | 21.37倍 | 4.24倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
| ＧＦＡ | 26,000円 | -61.9% | - | 0.00% | 25.05倍 | 2.86倍 |
|
不動産投融資軸に飲食、ゲーム、運送等で収益源模索。サイバーセキュリティ事業が急成長 |
| 中道リース | 66,300円 | +0.9% | -9.1% | 1.81% | 4.31倍 | 0.38倍 |
|
北海道地盤のリース会社。土木建機、車両リースに強い。関東、東北を開拓。利益柱は不動産賃貸 |
| 山田債権 | 85,500円 | +10.0% | +84.0% | 1.17% | 31.40倍 | 1.14倍 |
|
債権回収と派遣柱に、グループで信託、コンサル、不動産、債権関連サービスを一括提供。独立系 |
市場注目の銘柄
チャート関連のコラム
