ムサシ（7521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/01/04～2005/08/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2005
08/241,4611,4631,4551,460-0.41%29,000-+3.18%--
08/231,4651,4941,4651,466+0.07%33,000-+3.9%--
08/221,4641,4841,4611,465+0.55%24,500-+4.2%--
08/191,5101,5151,4311,457-3.51%50,500-+4%--
08/181,5141,5161,4991,510+2.03%89,500-+8.24%--
08/171,4191,5111,4191,480+4.82%147,500-+6.71%--
08/161,4201,4201,4091,412-0.56%46,000-+2.24%--
08/151,4281,4451,4101,420-0.35%72,000-+3.05%--
08/121,4141,4471,4141,425+0.85%77,500-+3.64%--
08/111,4351,4401,4001,413-2.21%82,000-+2.99%--
08/101,5201,5211,4211,445-4.93%169,500-+5.63%--
08/091,6941,7001,4901,520-7.6%449,000-+11.6%--
08/081,6201,7701,4901,645+10.33%1,206,500-+21.58%--
08/051,4991,5501,3901,491-0.6%183,000-+11.52%--
08/041,3341,7261,3341,500+12.78%350,500-+12.95%--
08/031,3281,3311,3211,330+0.15%18,000-+0.91%--
08/021,3351,3351,3251,328-0.15%25,500-+0.99%--
08/011,3381,3401,3301,3300%20,000-+1.53%--
07/291,3311,3411,3281,3300%32,500-+1.84%--
07/281,3301,3301,3201,330+0.68%16,500-+1.99%--
07/271,3241,3351,3211,3210%13,000-+1.46%--
07/261,3341,3351,3211,321-0.68%12,000-+1.62%--
07/251,3201,3301,3201,330+0.76%25,000-+2.54%--
07/221,3301,3311,3101,320-0.75%4,500-+2.01%--
07/211,3451,3451,3191,330-2.21%33,000-+3.02%--
07/201,3451,3611,3451,360+1.87%12,500-+5.67%--
07/191,3361,3361,3301,335-0.37%2,000-+4.13%--
07/151,3101,3501,3051,340+3.08%8,500-+4.85%--
07/141,3241,3251,3001,300-1.89%19,000-+2.04%--
07/131,3251,3261,3251,325-0.38%1,500-+4.17%--
07/121,3401,3401,3301,330-0.75%7,500-+4.81%--
07/111,3491,3501,3401,3400%3,500-+6.1%--
07/081,3401,3511,3301,340-1.33%15,000-+6.69%--
07/071,3101,3581,3101,358+3.66%32,500-+8.81%--
07/061,2921,3101,2921,310+1.55%25,000-+5.48%--
07/051,2831,3151,2831,290+0.47%61,000-+4.03%--
07/041,2791,2991,2791,284+1.9%15,000-+3.8%--
07/011,2601,2601,2591,260-0.4%3,000-+2.02%--
06/301,2501,2651,2351,265+0.8%5,500-+2.6%--
06/291,2551,2551,2551,2550%2,000-+1.87%--
06/281,1991,2801,1991,255+5.91%38,000-+2.03%--
06/271,2211,2221,1851,185-3.74%10,000--3.5%--
06/241,2751,2751,2201,231-3.45%8,000-+0.16%--
06/231,2601,2801,2601,275-0.39%3,500-+3.66%--
06/201,2801,2811,2801,2800%12,000-+4.23%--
06/171,2551,2801,2551,280+3.23%6,000-+4.32%--
06/161,2551,2601,2381,240-1.2%8,500-+1.14%--
06/141,2501,2551,2501,255+0.8%7,000-+2.37%--
06/131,2451,2451,2451,245+0.08%500-+1.55%--
06/101,2441,2441,2441,244+1.14%1,500-+1.55%--
06/071,2351,2351,2301,230-0.4%3,500-+0.49%--
06/061,2301,2351,2301,235+0.41%1,500-+0.82%--
06/031,2301,2301,1911,230-1.6%1,500-+0.33%--
06/011,2501,2511,2181,2500%8,500-+1.96%--
05/311,2201,2501,2201,250+5.04%1,500-+1.96%--
05/271,1901,1901,1901,190+1.71%500--2.86%--
05/261,1501,1801,1501,170+2.63%4,500--4.8%--
05/251,2001,2011,1201,140-5.63%8,500--7.62%--
05/241,2501,2501,2081,208-3.36%17,500--2.58%--
05/231,2431,2501,2401,250+2.46%11,500-+0.48%--
05/201,2201,2301,2111,2200%4,500--2.09%--
05/191,2201,2201,2201,220-0.81%500--2.17%--
05/181,2311,2311,2301,230+0.16%1,000--1.44%--
05/171,2121,2301,2101,228+1.4%21,500--1.52%--
05/161,2201,2201,2101,2110%4,000--2.73%--
05/131,2111,2111,2111,211+0.08%500--2.73%--
05/121,2371,2371,2101,210-2.26%2,000--2.81%--
05/111,2451,2451,2371,2380%2,500--0.56%--
05/101,2491,2491,2381,238-0.88%6,000--0.24%--
05/091,2501,2501,2491,249-0.08%1,000-+0.89%--
05/061,2461,2501,2461,250+0.4%2,500-+1.3%--
05/021,2461,2511,2451,245-0.08%8,000-+1.14%--
04/281,2261,2801,2251,246+1.71%15,000-+1.55%--
04/271,2301,2301,2001,225-0.49%6,000-+0.16%--
04/261,2311,2311,2311,231-1.52%1,000-+0.9%--
04/251,2501,2751,2501,2500%6,500-+2.8%--
04/221,2501,2501,2501,250+0.81%1,000-+3.14%--
04/201,2381,2401,2251,240-0.72%4,500-+2.65%--
04/191,2491,2491,2491,249+1.05%500-+3.82%--
04/181,2601,2601,2361,236-3.06%5,000-+3.26%--
04/151,2751,2751,2751,275-1.16%500-+6.87%--
04/141,2951,2951,2901,2900%4,000-+8.59%--
04/131,3101,3101,2901,290-1.9%3,000-+9.04%--
04/121,3151,3201,3151,3150%3,000-+11.72%--
04/111,2491,3201,2471,315+5.79%18,000-+12.39%--
04/081,2401,2431,2401,243+1.47%5,000-+6.88%--
04/051,2151,2251,2151,225+1.66%2,500-+5.79%--
04/041,2051,2051,2051,205+1.69%500-+4.24%--
03/311,1851,1851,1851,185-1.66%500-+2.51%--
03/301,2051,2221,1851,205-0.41%3,500-+4.15%--
03/291,2091,2321,1901,2100%28,000-+4.58%--
03/281,1691,2101,1691,210+4.31%15,000-+4.58%--
03/251,1521,1601,1521,160+0.87%3,500-+0.17%--
03/241,1501,1501,1501,150-0.86%3,500--0.86%--
03/231,1601,1651,1501,160+0.43%19,000--0.26%--
03/221,1501,1601,1491,155+0.17%8,000--0.86%--
03/181,1541,1541,1531,153-0.26%1,500--1.28%--
03/171,1451,1601,1451,156+1.85%3,000--1.2%--
03/161,1351,1351,1151,135-1.3%6,000--3.16%--
03/151,1451,1501,1451,150+1.32%5,500--2.21%--
03/141,1501,1521,1351,135-1.3%22,000--3.73%--
03/111,1051,1551,0991,150+3.6%24,000--2.79%--
03/101,1091,1101,1091,1100%2,500--6.49%--
03/091,1301,1301,1101,110-2.63%9,500--6.96%--
03/071,1511,1511,1401,140-0.87%6,500--4.68%--
03/041,1501,1501,1501,1500%6,000--4.01%--
03/011,1451,1501,1451,150+0.44%3,000--4.09%--
02/281,1491,1551,1451,1450%4,500--4.58%--
02/251,1451,1451,1451,145+0.62%500--4.74%--
02/241,1191,1381,1191,138+1.61%14,500----
02/231,1851,1861,1201,120-5.49%14,000----
02/221,1701,2001,1701,185-1.25%9,500----
02/161,2001,2001,2001,200-1.23%1,000----
02/141,2051,2151,2001,215+0.83%1,500----
02/081,2101,2101,2051,205-0.41%1,000----
02/021,2201,2211,2101,210-0.82%4,000----
02/011,2201,2201,2201,2200%500----
01/311,2001,2201,2001,2200%1,500----
01/281,2201,2201,2201,2200%500----
01/271,1901,2201,1901,2200%1,000----
01/251,2191,2201,2191,220+1.58%1,000----
01/241,2001,2011,2001,201+0.08%7,500----
01/211,2201,2201,1701,200-2.44%8,000----
01/191,2391,2391,2101,230-0.81%3,000----
01/181,2401,2501,2401,2400%3,000----
01/171,2701,2701,2401,240-0.8%2,000----
01/141,2351,2551,2351,250+0.81%7,500----
01/131,1971,2401,1951,240+4.2%10,500----
01/121,1901,1901,1901,190+0.17%1,000----
01/111,1901,1901,1881,188-0.17%2,000----
01/071,1851,1901,1851,190+1.71%1,000----
01/051,1801,1801,1701,170-1.27%1,000----
01/041,1871,1871,1851,1850%1,000----

IRBANK 採用情報

フルスタックエンジニア

  • 10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
  • UI からデータベースまで一貫して関われるポジションです。
Detail

プロダクトMLエンジニア

  • MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。
Detail

AI Agent エンジニア

  • 開示資料・決算・企業データを横断し、投資家の意思決定を支援するAI Agent機能を設計・実装するポジションです。
  • RAG・検索・ランキングを含む情報取得/推論パイプラインの設計から運用まで一気通貫で担います。
Detail

UI/UXデザイナー

  • IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。
Detail

Webメディアディレクター

  • 月間500万PVを超える、大規模DBサイトを運営できます。
  • これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。
Detail

クラウドインフラ & セキュリティエンジニア

  • Google Cloud 上でマイクロサービス基盤の信頼性・可用性・セキュリティを担うポジションです。
  • 大規模金融データを安全かつ高速に処理するインフラを設計・構築できます。
Detail

学生インターン

  • 月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。
Detail

マーケティングマネージャー

  • IRBANKのブランドと文化の構築。
  • 百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。
Detail