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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 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 |
| 2023/01/05 | 3,100 | 3,190 | 3,075 | 3,090 | +25 | +0.8% | 137,900 |
| 2023/01/04 | 3,285 | 3,285 | 3,060 | 3,065 | -255 | -7.7% | 152,400 |
| 2022/12/30 | 3,360 | 3,420 | 3,295 | 3,320 | -40 | -1.2% | 85,600 |
| 2022/12/29 | 3,315 | 3,390 | 3,300 | 3,360 | -25 | -0.7% | 89,600 |
| 2022/12/28 | 3,515 | 3,550 | 3,380 | 3,385 | -185 | -5.2% | 130,100 |
| 2022/12/27 | 3,500 | 3,665 | 3,485 | 3,570 | +90 | +2.6% | 125,800 |
| 2022/12/26 | 3,430 | 3,480 | 3,315 | 3,480 | +40 | +1.2% | 148,100 |
| 2022/12/23 | 3,555 | 3,575 | 3,425 | 3,440 | -185 | -5.1% | 158,600 |
| 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 |
601～
650
件表示中 / 1718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 | 171,500円 | +1.4% | - | 1.87% | 13.30倍 | 5.03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 |
| ＦＦＪ | 154,600円 | +9.4% | +10.9% | 2.91% | 14.77倍 | 2.09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 |
| リソル | 520,000円 | +5.6% | +9.1% | 1.92% | 14.10倍 | 1.79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 |
| グリーンズ | 206,200円 | +19.6% | +13.9% | 1.70% | 6.28倍 | 2.53倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| Ｖコマース | 82,900円 | -24.7% | -63.6% | 5.91% | 8.56倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
