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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/22 | 2,206 | 2,310 | 2,199 | 2,232 | +3 | +0.1% | 142,900 |
| 2025/05/21 | 2,229 | 2,260 | 2,225 | 2,229 | -34 | -1.5% | 136,500 |
| 2025/05/20 | 2,205 | 2,400 | 2,192 | 2,263 | +27 | +1.2% | 279,800 |
| 2025/05/19 | 2,293 | 2,317 | 2,224 | 2,236 | -107 | -4.6% | 287,200 |
| 2025/05/16 | 2,299 | 2,385 | 2,259 | 2,343 | +26 | +1.1% | 404,800 |
| 2025/05/15 | 1,908 | 2,348 | 1,895 | 2,317 | +369 | +18.9% | 739,400 |
| 2025/05/14 | 1,940 | 1,948 | 1,898 | 1,948 | +18 | +0.9% | 46,600 |
| 2025/05/13 | 1,944 | 1,949 | 1,918 | 1,930 | +2 | +0.1% | 54,800 |
| 2025/05/12 | 1,936 | 1,939 | 1,888 | 1,928 | +12 | +0.6% | 47,200 |
| 2025/05/09 | 1,876 | 1,955 | 1,867 | 1,916 | +24 | +1.3% | 134,900 |
| 2025/05/08 | 1,881 | 1,942 | 1,874 | 1,892 | -14 | -0.7% | 97,200 |
| 2025/05/07 | 1,904 | 1,943 | 1,896 | 1,906 | +18 | +1% | 110,100 |
| 2025/05/02 | 1,895 | 1,906 | 1,859 | 1,888 | -15 | -0.8% | 79,800 |
| 2025/05/01 | 1,905 | 1,921 | 1,861 | 1,903 | -29 | -1.5% | 74,000 |
| 2025/04/30 | 1,913 | 1,934 | 1,883 | 1,932 | +26 | +1.4% | 97,400 |
| 2025/04/28 | 1,901 | 1,913 | 1,872 | 1,906 | +14 | +0.7% | 114,100 |
| 2025/04/25 | 1,899 | 1,908 | 1,873 | 1,892 | +12 | +0.6% | 53,000 |
| 2025/04/24 | 1,879 | 1,882 | 1,865 | 1,880 | +2 | +0.1% | 37,700 |
| 2025/04/23 | 1,890 | 1,901 | 1,855 | 1,878 | +27 | +1.5% | 59,200 |
| 2025/04/22 | 1,853 | 1,856 | 1,812 | 1,851 | -4 | -0.2% | 58,900 |
| 2025/04/21 | 1,870 | 1,898 | 1,842 | 1,855 | -20 | -1.1% | 48,900 |
| 2025/04/18 | 1,825 | 1,878 | 1,815 | 1,875 | +50 | +2.7% | 63,900 |
| 2025/04/17 | 1,820 | 1,840 | 1,779 | 1,825 | +45 | +2.5% | 63,600 |
| 2025/04/16 | 1,814 | 1,842 | 1,777 | 1,780 | -24 | -1.3% | 48,900 |
| 2025/04/15 | 1,811 | 1,835 | 1,789 | 1,804 | -7 | -0.4% | 73,000 |
| 2025/04/14 | 1,724 | 1,823 | 1,722 | 1,811 | +92 | +5.4% | 127,500 |
| 2025/04/11 | 1,635 | 1,719 | 1,606 | 1,719 | +46 | +2.7% | 104,200 |
| 2025/04/10 | 1,699 | 1,707 | 1,638 | 1,673 | +94 | +6% | 124,900 |
| 2025/04/09 | 1,526 | 1,589 | 1,515 | 1,579 | +46 | +3% | 157,700 |
| 2025/04/08 | 1,455 | 1,539 | 1,455 | 1,533 | +149 | +10.8% | 111,500 |
| 2025/04/07 | 1,444 | 1,461 | 1,374 | 1,384 | -205 | -12.9% | 224,500 |
| 2025/04/04 | 1,656 | 1,662 | 1,552 | 1,589 | -92 | -5.5% | 214,000 |
| 2025/04/03 | 1,649 | 1,710 | 1,645 | 1,681 | -53 | -3.1% | 215,000 |
| 2025/04/02 | 1,745 | 1,749 | 1,710 | 1,734 | -11 | -0.6% | 100,000 |
| 2025/04/01 | 1,795 | 1,809 | 1,735 | 1,745 | -30 | -1.7% | 108,600 |
| 2025/03/31 | 1,811 | 1,811 | 1,767 | 1,775 | -71 | -3.8% | 104,600 |
| 2025/03/28 | 1,781 | 1,854 | 1,778 | 1,846 | +45 | +2.5% | 116,800 |
| 2025/03/27 | 1,776 | 1,803 | 1,773 | 1,801 | +4 | +0.2% | 51,200 |
| 2025/03/26 | 1,770 | 1,826 | 1,770 | 1,797 | +22 | +1.2% | 61,500 |
| 2025/03/25 | 1,782 | 1,797 | 1,764 | 1,775 | -1 | -0.1% | 50,600 |
| 2025/03/24 | 1,775 | 1,781 | 1,760 | 1,776 | +1 | +0.1% | 55,800 |
| 2025/03/21 | 1,802 | 1,803 | 1,737 | 1,775 | -67 | -3.6% | 217,500 |
| 2025/03/19 | 1,792 | 1,847 | 1,789 | 1,842 | +50 | +2.8% | 74,200 |
| 2025/03/18 | 1,814 | 1,819 | 1,780 | 1,792 | +9 | +0.5% | 70,400 |
1～
50
件表示中 / 1672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 | 224,300円 | +1.4% | - | 1.43% | 17.60倍 | 6.65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 |
| リソー教育 | 22,600円 | +7.8% | +6.9% | 4.42% | 19.22倍 | 3.21倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＷＤＢ | 193,100円 | 0.0% | -15.0% | 3.24% | 15.74倍 | 1.19倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ステップ | 224,300円 | +4.1% | +4.1% | 3.61% | 13.93倍 | 1.31倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＣＳＰ | 248,300円 | +6.4% | +2.9% | 2.42% | 11.99倍 | 0.91倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
