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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,567 | 1,575 | 1,541 | 1,575 | +13 | +0.8% | 118,400 |
| 2025/09/16 | 1,545 | 1,569 | 1,545 | 1,562 | +15 | +1% | 111,800 |
| 2025/09/12 | 1,556 | 1,561 | 1,545 | 1,547 | -6 | -0.4% | 76,000 |
| 2025/09/11 | 1,556 | 1,561 | 1,540 | 1,553 | -10 | -0.6% | 79,600 |
| 2025/09/10 | 1,535 | 1,564 | 1,532 | 1,563 | +29 | +1.9% | 116,200 |
| 2025/09/09 | 1,512 | 1,538 | 1,510 | 1,534 | +15 | +1% | 74,700 |
| 2025/09/08 | 1,515 | 1,553 | 1,512 | 1,519 | +22 | +1.5% | 170,200 |
| 2025/09/05 | 1,528 | 1,528 | 1,492 | 1,497 | -31 | -2% | 143,800 |
| 2025/09/04 | 1,503 | 1,528 | 1,501 | 1,528 | +15 | +1% | 139,400 |
| 2025/09/03 | 1,514 | 1,529 | 1,504 | 1,513 | -1 | -0.1% | 205,800 |
| 2025/09/02 | 1,559 | 1,568 | 1,506 | 1,514 | -49 | -3.1% | 211,000 |
| 2025/09/01 | 1,519 | 1,563 | 1,519 | 1,563 | +37 | +2.4% | 157,500 |
| 2025/08/29 | 1,483 | 1,532 | 1,483 | 1,526 | +43 | +2.9% | 291,400 |
| 2025/08/28 | 1,491 | 1,493 | 1,470 | 1,483 | -18 | -1.2% | 312,200 |
| 2025/08/27 | 1,501 | 1,506 | 1,480 | 1,501 | ±0 | ±0% | 217,900 |
| 2025/08/26 | 1,470 | 1,502 | 1,464 | 1,501 | +30 | +2% | 237,900 |
| 2025/08/25 | 1,463 | 1,482 | 1,462 | 1,471 | +10 | +0.7% | 166,100 |
| 2025/08/22 | 1,460 | 1,472 | 1,449 | 1,461 | +9 | +0.6% | 153,600 |
| 2025/08/21 | 1,473 | 1,477 | 1,452 | 1,452 | -24 | -1.6% | 375,100 |
| 2025/08/20 | 1,473 | 1,489 | 1,464 | 1,476 | ±0 | ±0% | 396,700 |
| 2025/08/19 | 1,468 | 1,485 | 1,450 | 1,476 | +26 | +1.8% | 612,200 |
| 2025/08/18 | 1,465 | 1,468 | 1,426 | 1,450 | +6 | +0.4% | 827,200 |
| 2025/08/15 | 1,409 | 1,498 | 1,407 | 1,444 | -301 | -17.2% | 2,100,300 |
| 2025/08/14 | 1,764 | 1,777 | 1,734 | 1,745 | -19 | -1.1% | 404,000 |
| 2025/08/13 | 1,765 | 1,766 | 1,734 | 1,764 | +3 | +0.2% | 170,700 |
| 2025/08/12 | 1,767 | 1,789 | 1,755 | 1,761 | +34 | +2% | 341,200 |
| 2025/08/08 | 1,745 | 1,749 | 1,727 | 1,727 | -10 | -0.6% | 110,200 |
| 2025/08/07 | 1,721 | 1,745 | 1,716 | 1,737 | +20 | +1.2% | 156,300 |
| 2025/08/06 | 1,715 | 1,717 | 1,695 | 1,717 | +2 | +0.1% | 120,100 |
| 2025/08/05 | 1,720 | 1,731 | 1,692 | 1,715 | +14 | +0.8% | 147,400 |
| 2025/08/04 | 1,670 | 1,707 | 1,658 | 1,701 | -3 | -0.2% | 185,100 |
| 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 |
1～
50
件表示中 / 1747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 | 157,500円 | -1.2% | - | 2.03% | 13.26倍 | 4.28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 |
| ライズ | 111,300円 | +24.2% | +18.8% | 1.26% | 16.47倍 | 4.31倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| 学 情 | 171,300円 | +2.5% | -21.4% | 3.91% | 13.37倍 | 1.67倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| ルネサンス | 122,900円 | +5.1% | +14.4% | 1.06% | 28.01倍 | 2.30倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| 日本スキー | 54,700円 | +9.7% | +1.1% | 0.91% | 10.17倍 | 3.06倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
