マネジメントソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,695 | 1,704 | 1,677 | 1,704 | +4 | +0.2% | 128,700 |
| 2025/07/31 | 1,700 | 1,700 | 1,669 | 1,700 | +10 | +0.6% | 169,000 |
| 2025/07/30 | 1,679 | 1,709 | 1,666 | 1,690 | +21 | +1.3% | 246,000 |
| 2025/07/29 | 1,699 | 1,699 | 1,667 | 1,669 | -33 | -1.9% | 141,900 |
| 2025/07/28 | 1,712 | 1,714 | 1,682 | 1,702 | +5 | +0.3% | 134,600 |
| 2025/07/25 | 1,695 | 1,709 | 1,679 | 1,697 | -3 | -0.2% | 109,100 |
| 2025/07/24 | 1,709 | 1,730 | 1,692 | 1,700 | +3 | +0.2% | 154,100 |
| 2025/07/23 | 1,660 | 1,698 | 1,657 | 1,697 | +49 | +3% | 131,000 |
| 2025/07/22 | 1,650 | 1,674 | 1,648 | 1,648 | +15 | +0.9% | 123,200 |
| 2025/07/18 | 1,661 | 1,667 | 1,630 | 1,633 | -28 | -1.7% | 108,300 |
| 2025/07/17 | 1,636 | 1,677 | 1,636 | 1,661 | +31 | +1.9% | 124,500 |
| 2025/07/16 | 1,656 | 1,663 | 1,630 | 1,630 | -28 | -1.7% | 164,600 |
| 2025/07/15 | 1,669 | 1,675 | 1,657 | 1,658 | +5 | +0.3% | 95,000 |
| 2025/07/14 | 1,685 | 1,694 | 1,653 | 1,653 | -39 | -2.3% | 151,100 |
| 2025/07/11 | 1,669 | 1,699 | 1,656 | 1,692 | +26 | +1.6% | 189,300 |
| 2025/07/10 | 1,675 | 1,688 | 1,650 | 1,666 | +17 | +1% | 177,300 |
| 2025/07/09 | 1,645 | 1,668 | 1,630 | 1,649 | +25 | +1.5% | 148,100 |
| 2025/07/08 | 1,631 | 1,642 | 1,620 | 1,624 | -9 | -0.6% | 154,500 |
| 2025/07/07 | 1,633 | 1,654 | 1,621 | 1,633 | +8 | +0.5% | 177,100 |
| 2025/07/04 | 1,657 | 1,670 | 1,625 | 1,625 | -23 | -1.4% | 196,700 |
| 2025/07/03 | 1,680 | 1,681 | 1,643 | 1,648 | -28 | -1.7% | 241,600 |
| 2025/07/02 | 1,696 | 1,712 | 1,673 | 1,676 | -44 | -2.6% | 288,000 |
| 2025/07/01 | 1,769 | 1,779 | 1,698 | 1,720 | -64 | -3.6% | 349,500 |
| 2025/06/30 | 1,813 | 1,826 | 1,782 | 1,784 | -8 | -0.4% | 203,400 |
| 2025/06/27 | 1,779 | 1,814 | 1,773 | 1,792 | +24 | +1.4% | 325,500 |
| 2025/06/26 | 1,801 | 1,806 | 1,767 | 1,768 | -14 | -0.8% | 662,000 |
| 2025/06/25 | 1,783 | 1,790 | 1,752 | 1,782 | +1 | +0.1% | 243,200 |
| 2025/06/24 | 1,785 | 1,796 | 1,763 | 1,781 | +3 | +0.2% | 179,400 |
| 2025/06/23 | 1,772 | 1,787 | 1,758 | 1,778 | -2 | -0.1% | 180,100 |
| 2025/06/20 | 1,827 | 1,827 | 1,770 | 1,780 | -44 | -2.4% | 414,500 |
| 2025/06/19 | 1,863 | 1,873 | 1,824 | 1,824 | -11 | -0.6% | 252,300 |
| 2025/06/18 | 1,830 | 1,853 | 1,822 | 1,835 | +8 | +0.4% | 151,000 |
| 2025/06/17 | 1,831 | 1,881 | 1,823 | 1,827 | +3 | +0.2% | 269,800 |
| 2025/06/16 | 1,849 | 1,853 | 1,811 | 1,824 | -24 | -1.3% | 237,600 |
| 2025/06/13 | 1,921 | 1,930 | 1,846 | 1,848 | -73 | -3.8% | 223,700 |
| 2025/06/12 | 1,964 | 1,992 | 1,916 | 1,921 | -87 | -4.3% | 318,200 |
| 2025/06/11 | 2,014 | 2,017 | 1,986 | 2,008 | +5 | +0.2% | 103,600 |
| 2025/06/10 | 2,070 | 2,083 | 1,964 | 2,003 | -42 | -2.1% | 278,700 |
| 2025/06/09 | 2,030 | 2,065 | 2,008 | 2,045 | +20 | +1% | 113,100 |
| 2025/06/06 | 1,985 | 2,044 | 1,982 | 2,025 | -4 | -0.2% | 146,400 |
| 2025/06/05 | 2,040 | 2,080 | 2,015 | 2,029 | -36 | -1.7% | 212,500 |
| 2025/06/04 | 2,090 | 2,114 | 2,060 | 2,065 | -50 | -2.4% | 191,100 |
| 2025/06/03 | 2,100 | 2,155 | 2,070 | 2,115 | -35 | -1.6% | 137,900 |
| 2025/06/02 | 2,193 | 2,196 | 2,132 | 2,150 | -93 | -4.1% | 231,400 |
| 2025/05/30 | 2,228 | 2,301 | 2,221 | 2,243 | +15 | +0.7% | 102,200 |
| 2025/05/29 | 2,240 | 2,251 | 2,204 | 2,228 | -7 | -0.3% | 92,100 |
| 2025/05/28 | 2,256 | 2,297 | 2,235 | 2,235 | -12 | -0.5% | 84,800 |
| 2025/05/27 | 2,209 | 2,298 | 2,194 | 2,247 | +66 | +3% | 141,000 |
| 2025/05/26 | 2,180 | 2,218 | 2,148 | 2,181 | -7 | -0.3% | 108,900 |
| 2025/05/23 | 2,225 | 2,233 | 2,170 | 2,188 | -44 | -2% | 173,500 |
1～
50
件表示中 / 1716件
類似銘柄と比較する
現在ご覧いただいている「ＭＳＯＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＳＯＬ | 170,400円 | +1.4% | - | 1.88% | 13.37倍 | 5.05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 |
| ＫＮＴＣＴ | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＦＦＪ | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| エフ・コード | 231,300円 | +94.9% | +53.8% | 0.00% | 21.96倍 | 4.19倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| キャリアリンク | 227,100円 | +5.3% | +0.1% | 5.28% | 14.60倍 | 1.83倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
