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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 2,940 | 3,085 | 2,885 | 2,899 | -26 | -0.9% | 239,400 |
| 2023/03/17 | 2,686 | 2,970 | 2,646 | 2,925 | +220 | +8.1% | 371,100 |
| 2023/03/16 | 2,749 | 2,768 | 2,632 | 2,705 | -45 | -1.6% | 333,000 |
| 2023/03/15 | 3,210 | 3,255 | 2,650 | 2,750 | -390 | -12.4% | 814,500 |
| 2023/03/14 | 3,285 | 3,370 | 3,135 | 3,140 | -265 | -7.8% | 290,300 |
| 2023/03/13 | 3,360 | 3,405 | 3,305 | 3,405 | -20 | -0.6% | 125,600 |
| 2023/03/10 | 3,590 | 3,615 | 3,425 | 3,425 | -200 | -5.5% | 172,100 |
| 2023/03/09 | 3,495 | 3,640 | 3,485 | 3,625 | +155 | +4.5% | 174,800 |
| 2023/03/08 | 3,515 | 3,540 | 3,470 | 3,470 | -115 | -3.2% | 156,900 |
| 2023/03/07 | 3,460 | 3,610 | 3,415 | 3,585 | +95 | +2.7% | 148,300 |
| 2023/03/06 | 3,390 | 3,545 | 3,390 | 3,490 | +170 | +5.1% | 121,800 |
| 2023/03/03 | 3,340 | 3,385 | 3,300 | 3,320 | -20 | -0.6% | 75,800 |
| 2023/03/02 | 3,355 | 3,355 | 3,265 | 3,340 | -20 | -0.6% | 74,900 |
| 2023/03/01 | 3,330 | 3,385 | 3,260 | 3,360 | +25 | +0.7% | 72,600 |
| 2023/02/28 | 3,200 | 3,350 | 3,160 | 3,335 | +110 | +3.4% | 154,500 |
| 2023/02/27 | 3,380 | 3,380 | 3,190 | 3,225 | -250 | -7.2% | 208,400 |
| 2023/02/24 | 3,480 | 3,480 | 3,355 | 3,475 | -15 | -0.4% | 137,100 |
| 2023/02/22 | 3,575 | 3,615 | 3,475 | 3,490 | -145 | -4% | 123,100 |
| 2023/02/21 | 3,695 | 3,710 | 3,570 | 3,635 | -55 | -1.5% | 61,900 |
| 2023/02/20 | 3,640 | 3,690 | 3,595 | 3,690 | +65 | +1.8% | 44,400 |
| 2023/02/17 | 3,650 | 3,650 | 3,575 | 3,625 | -75 | -2% | 60,800 |
| 2023/02/16 | 3,720 | 3,795 | 3,660 | 3,700 | ±0 | ±0% | 70,900 |
| 2023/02/15 | 3,710 | 3,765 | 3,665 | 3,700 | +60 | +1.6% | 70,400 |
| 2023/02/14 | 3,570 | 3,705 | 3,560 | 3,640 | +140 | +4% | 106,500 |
| 2023/02/13 | 3,575 | 3,635 | 3,430 | 3,500 | -85 | -2.4% | 103,400 |
| 2023/02/10 | 3,600 | 3,710 | 3,585 | 3,585 | -85 | -2.3% | 57,800 |
| 2023/02/09 | 3,650 | 3,725 | 3,620 | 3,670 | -30 | -0.8% | 68,500 |
| 2023/02/08 | 3,580 | 3,700 | 3,550 | 3,700 | +145 | +4.1% | 72,800 |
| 2023/02/07 | 3,620 | 3,640 | 3,500 | 3,555 | -35 | -1% | 67,400 |
| 2023/02/06 | 3,505 | 3,625 | 3,505 | 3,590 | +100 | +2.9% | 58,700 |
| 2023/02/03 | 3,505 | 3,530 | 3,465 | 3,490 | -60 | -1.7% | 63,800 |
| 2023/02/02 | 3,540 | 3,685 | 3,530 | 3,550 | +135 | +4% | 139,300 |
| 2023/02/01 | 3,530 | 3,570 | 3,405 | 3,415 | -80 | -2.3% | 73,900 |
| 2023/01/31 | 3,470 | 3,525 | 3,385 | 3,495 | ±0 | ±0% | 101,100 |
| 2023/01/30 | 3,520 | 3,600 | 3,485 | 3,495 | -60 | -1.7% | 58,700 |
| 2023/01/27 | 3,485 | 3,645 | 3,475 | 3,555 | -70 | -1.9% | 156,100 |
| 2023/01/26 | 3,575 | 3,660 | 3,570 | 3,625 | +15 | +0.4% | 111,300 |
| 2023/01/25 | 3,510 | 3,630 | 3,405 | 3,610 | -5 | -0.1% | 191,100 |
| 2023/01/24 | 3,710 | 3,725 | 3,600 | 3,615 | -85 | -2.3% | 99,600 |
| 2023/01/23 | 3,615 | 3,700 | 3,600 | 3,700 | +140 | +3.9% | 141,400 |
| 2023/01/20 | 3,445 | 3,585 | 3,430 | 3,560 | +115 | +3.3% | 106,900 |
| 2023/01/19 | 3,450 | 3,560 | 3,410 | 3,445 | -75 | -2.1% | 75,200 |
| 2023/01/18 | 3,415 | 3,530 | 3,385 | 3,520 | +130 | +3.8% | 109,500 |
| 2023/01/17 | 3,390 | 3,470 | 3,360 | 3,390 | -70 | -2% | 83,700 |
| 2023/01/16 | 3,320 | 3,500 | 3,290 | 3,460 | +95 | +2.8% | 81,600 |
| 2023/01/13 | 3,380 | 3,450 | 3,340 | 3,365 | -80 | -2.3% | 74,300 |
| 2023/01/12 | 3,560 | 3,615 | 3,415 | 3,445 | -95 | -2.7% | 160,400 |
| 2023/01/11 | 3,400 | 3,565 | 3,390 | 3,540 | +245 | +7.4% | 236,500 |
| 2023/01/10 | 3,160 | 3,315 | 3,150 | 3,295 | +265 | +8.7% | 149,700 |
| 2023/01/06 | 3,090 | 3,115 | 3,015 | 3,030 | -60 | -1.9% | 109,100 |
501～
550
件表示中 / 1635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 | 158,900円 | +1.4% | - | 2.01% | 12.45倍 | 4.71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 |
| ＵＮＩＴＥＤ | 67,600円 | -9.3% | -46.2% | 7.10% | 18.31倍 | 1.20倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| リソル | 486,500円 | +10.8% | +28.4% | 2.06% | 14.23倍 | 1.77倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| Ｖコマース | 77,400円 | -21.4% | -39.3% | 6.33% | 7.98倍 | 1.30倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| セントラルＳＰ | 232,200円 | +7.1% | -22.1% | 2.15% | 16.05倍 | 1.01倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
