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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 3,690 | 3,710 | 3,485 | 3,625 | -40 | -1.1% | 227,300 |
| 2022/12/21 | 3,770 | 3,830 | 3,630 | 3,665 | -60 | -1.6% | 248,800 |
| 2022/12/20 | 3,845 | 3,985 | 3,685 | 3,725 | -160 | -4.1% | 364,700 |
| 2022/12/19 | 3,890 | 4,005 | 3,805 | 3,885 | -145 | -3.6% | 277,500 |
| 2022/12/16 | 3,785 | 4,175 | 3,755 | 4,030 | +105 | +2.7% | 513,500 |
| 2022/12/15 | 3,745 | 3,945 | 3,450 | 3,925 | +355 | +9.9% | 1,260,100 |
| 2022/12/14 | 3,590 | 3,590 | 3,385 | 3,570 | -35 | -1% | 445,100 |
| 2022/12/13 | 3,605 | 3,680 | 3,580 | 3,605 | +40 | +1.1% | 183,300 |
| 2022/12/12 | 3,650 | 3,665 | 3,500 | 3,565 | -15 | -0.4% | 125,900 |
| 2022/12/09 | 3,500 | 3,615 | 3,480 | 3,580 | +80 | +2.3% | 96,900 |
| 2022/12/08 | 3,440 | 3,590 | 3,415 | 3,500 | +60 | +1.7% | 142,200 |
| 2022/12/07 | 3,355 | 3,495 | 3,320 | 3,440 | +70 | +2.1% | 185,900 |
| 2022/12/06 | 3,580 | 3,580 | 3,360 | 3,370 | -285 | -7.8% | 214,600 |
| 2022/12/05 | 3,735 | 3,820 | 3,615 | 3,655 | -135 | -3.6% | 129,700 |
| 2022/12/02 | 3,700 | 3,800 | 3,690 | 3,790 | +60 | +1.6% | 65,900 |
| 2022/12/01 | 3,930 | 3,965 | 3,715 | 3,730 | -95 | -2.5% | 125,700 |
| 2022/11/30 | 3,815 | 3,830 | 3,725 | 3,825 | ±0 | ±0% | 100,000 |
| 2022/11/29 | 3,820 | 3,870 | 3,760 | 3,825 | -65 | -1.7% | 121,100 |
| 2022/11/28 | 3,740 | 3,920 | 3,665 | 3,890 | +45 | +1.2% | 138,900 |
| 2022/11/25 | 3,960 | 3,995 | 3,800 | 3,845 | -140 | -3.5% | 116,200 |
| 2022/11/24 | 3,845 | 3,995 | 3,835 | 3,985 | +245 | +6.6% | 143,200 |
| 2022/11/22 | 3,840 | 3,900 | 3,705 | 3,740 | -115 | -3% | 134,300 |
| 2022/11/21 | 3,900 | 3,970 | 3,705 | 3,855 | -70 | -1.8% | 180,000 |
| 2022/11/18 | 3,780 | 3,990 | 3,740 | 3,925 | +150 | +4% | 196,500 |
| 2022/11/17 | 3,605 | 3,890 | 3,600 | 3,775 | +170 | +4.7% | 261,400 |
| 2022/11/16 | 3,480 | 3,605 | 3,410 | 3,605 | +135 | +3.9% | 176,500 |
| 2022/11/15 | 3,205 | 3,470 | 3,205 | 3,470 | +200 | +6.1% | 139,500 |
| 2022/11/14 | 3,350 | 3,380 | 3,270 | 3,270 | -80 | -2.4% | 128,700 |
| 2022/11/11 | 3,350 | 3,390 | 3,280 | 3,350 | +185 | +5.8% | 189,200 |
| 2022/11/10 | 3,075 | 3,180 | 3,060 | 3,165 | +25 | +0.8% | 65,200 |
| 2022/11/09 | 3,190 | 3,210 | 3,110 | 3,140 | -10 | -0.3% | 76,800 |
| 2022/11/08 | 3,065 | 3,175 | 3,060 | 3,150 | +85 | +2.8% | 119,800 |
| 2022/11/07 | 2,911 | 3,065 | 2,911 | 3,065 | +156 | +5.4% | 78,500 |
| 2022/11/04 | 2,991 | 2,991 | 2,908 | 2,909 | -111 | -3.7% | 109,100 |
| 2022/11/02 | 2,991 | 3,060 | 2,976 | 3,020 | +38 | +1.3% | 81,100 |
| 2022/11/01 | 2,955 | 2,986 | 2,923 | 2,982 | +43 | +1.5% | 47,900 |
| 2022/10/31 | 2,998 | 2,998 | 2,881 | 2,939 | -30 | -1% | 92,900 |
| 2022/10/28 | 2,909 | 2,987 | 2,881 | 2,969 | +8 | +0.3% | 158,200 |
| 2022/10/27 | 2,992 | 3,035 | 2,946 | 2,961 | -32 | -1.1% | 74,200 |
| 2022/10/26 | 3,020 | 3,095 | 2,985 | 2,993 | +16 | +0.5% | 123,600 |
| 2022/10/25 | 2,892 | 3,005 | 2,853 | 2,977 | +85 | +2.9% | 95,400 |
| 2022/10/24 | 2,900 | 2,926 | 2,839 | 2,892 | +83 | +3% | 112,500 |
| 2022/10/21 | 2,966 | 3,035 | 2,803 | 2,809 | -149 | -5% | 146,700 |
| 2022/10/20 | 3,065 | 3,110 | 2,958 | 2,958 | -162 | -5.2% | 153,500 |
| 2022/10/19 | 3,050 | 3,130 | 2,995 | 3,120 | +121 | +4% | 152,600 |
| 2022/10/18 | 3,045 | 3,050 | 2,965 | 2,999 | +6 | +0.2% | 119,300 |
| 2022/10/17 | 2,868 | 3,000 | 2,814 | 2,993 | +113 | +3.9% | 130,200 |
| 2022/10/14 | 2,780 | 2,906 | 2,780 | 2,880 | +180 | +6.7% | 123,000 |
| 2022/10/13 | 2,715 | 2,744 | 2,651 | 2,700 | -52 | -1.9% | 197,500 |
| 2022/10/12 | 2,814 | 2,880 | 2,742 | 2,752 | -78 | -2.8% | 138,000 |
601～
650
件表示中 / 1677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 | 202,500円 | +1.4% | - | 1.58% | 15.89倍 | 6.01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 |
| 燦ＨＤ | 148,900円 | +93.9% | - | 1.90% | 7.43倍 | 0.82倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＴＭ | 162,400円 | +4.9% | +0.6% | 6.16% | 21.02倍 | 3.36倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| アイモバイル | 57,000円 | +22.8% | +25.2% | 4.56% | 11.17倍 | 1.95倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ケアネット | 69,900円 | +11.8% | +0.1% | 1.72% | 19.66倍 | 2.65倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
