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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 5,200 | 5,210 | 4,820 | 4,990 | +5 | +0.1% | 562,700 |
| 2022/05/30 | 4,615 | 5,040 | 4,615 | 4,985 | +440 | +9.7% | 275,700 |
| 2022/05/27 | 4,580 | 4,580 | 4,455 | 4,545 | +30 | +0.7% | 79,800 |
| 2022/05/26 | 4,515 | 4,545 | 4,415 | 4,515 | +60 | +1.3% | 85,800 |
| 2022/05/25 | 4,570 | 4,615 | 4,435 | 4,455 | -160 | -3.5% | 111,600 |
| 2022/05/24 | 4,630 | 4,655 | 4,560 | 4,615 | +10 | +0.2% | 93,300 |
| 2022/05/23 | 4,650 | 4,700 | 4,570 | 4,605 | -85 | -1.8% | 93,700 |
| 2022/05/20 | 4,635 | 4,705 | 4,570 | 4,690 | +105 | +2.3% | 109,700 |
| 2022/05/19 | 4,465 | 4,665 | 4,450 | 4,585 | -20 | -0.4% | 82,000 |
| 2022/05/18 | 4,665 | 4,720 | 4,510 | 4,605 | +10 | +0.2% | 120,200 |
| 2022/05/17 | 4,565 | 4,695 | 4,540 | 4,595 | +35 | +0.8% | 88,400 |
| 2022/05/16 | 4,495 | 4,610 | 4,440 | 4,560 | +175 | +4% | 124,100 |
| 2022/05/13 | 4,270 | 4,490 | 4,230 | 4,385 | +115 | +2.7% | 167,800 |
| 2022/05/12 | 4,355 | 4,450 | 4,260 | 4,270 | -145 | -3.3% | 113,800 |
| 2022/05/11 | 4,400 | 4,520 | 4,200 | 4,415 | -80 | -1.8% | 238,800 |
| 2022/05/10 | 4,450 | 4,560 | 4,405 | 4,495 | -60 | -1.3% | 143,000 |
| 2022/05/09 | 4,620 | 4,630 | 4,445 | 4,555 | -180 | -3.8% | 196,600 |
| 2022/05/06 | 4,610 | 4,760 | 4,570 | 4,735 | +55 | +1.2% | 116,500 |
| 2022/05/02 | 4,680 | 4,770 | 4,600 | 4,680 | ±0 | ±0% | 99,800 |
| 2022/04/28 | 4,650 | 4,785 | 4,600 | 4,680 | -30 | -0.6% | 140,100 |
| 2022/04/27 | 4,525 | 4,720 | 4,455 | 4,710 | +45 | +1% | 182,900 |
| 2022/04/26 | 4,630 | 4,750 | 4,575 | 4,665 | +175 | +3.9% | 158,300 |
| 2022/04/25 | 4,420 | 4,595 | 4,395 | 4,490 | -70 | -1.5% | 121,600 |
| 2022/04/22 | 4,610 | 4,710 | 4,525 | 4,560 | -70 | -1.5% | 149,000 |
| 2022/04/21 | 4,555 | 4,745 | 4,510 | 4,630 | +50 | +1.1% | 151,000 |
| 2022/04/20 | 4,725 | 4,885 | 4,575 | 4,580 | -145 | -3.1% | 218,700 |
| 2022/04/19 | 4,680 | 4,765 | 4,540 | 4,725 | +70 | +1.5% | 166,600 |
| 2022/04/18 | 4,960 | 4,980 | 4,510 | 4,655 | -235 | -4.8% | 280,000 |
| 2022/04/15 | 4,860 | 4,915 | 4,740 | 4,890 | -60 | -1.2% | 168,800 |
| 2022/04/14 | 5,050 | 5,050 | 4,770 | 4,950 | +45 | +0.9% | 267,300 |
| 2022/04/13 | 4,560 | 5,000 | 4,560 | 4,905 | +450 | +10.1% | 345,300 |
| 2022/04/12 | 4,365 | 4,645 | 4,305 | 4,455 | +20 | +0.5% | 198,900 |
| 2022/04/11 | 4,400 | 4,575 | 4,385 | 4,435 | -30 | -0.7% | 210,800 |
| 2022/04/08 | 4,455 | 4,580 | 4,385 | 4,465 | +80 | +1.8% | 173,900 |
| 2022/04/07 | 4,510 | 4,610 | 4,335 | 4,385 | -260 | -5.6% | 252,600 |
| 2022/04/06 | 4,600 | 4,730 | 4,505 | 4,645 | -85 | -1.8% | 279,700 |
| 2022/04/05 | 4,540 | 4,750 | 4,420 | 4,730 | +270 | +6.1% | 577,200 |
| 2022/04/04 | 4,150 | 4,530 | 4,135 | 4,460 | +405 | +10% | 552,600 |
| 2022/04/01 | 3,745 | 4,105 | 3,680 | 4,055 | +290 | +7.7% | 352,300 |
| 2022/03/31 | 3,800 | 3,830 | 3,725 | 3,765 | -75 | -2% | 86,400 |
| 2022/03/30 | 3,620 | 3,840 | 3,620 | 3,840 | +270 | +7.6% | 133,200 |
| 2022/03/29 | 3,460 | 3,645 | 3,460 | 3,570 | +125 | +3.6% | 110,500 |
| 2022/03/28 | 3,580 | 3,580 | 3,430 | 3,445 | -135 | -3.8% | 56,100 |
| 2022/03/25 | 3,610 | 3,625 | 3,480 | 3,580 | -40 | -1.1% | 87,600 |
| 2022/03/24 | 3,500 | 3,635 | 3,405 | 3,620 | +80 | +2.3% | 111,700 |
| 2022/03/23 | 3,655 | 3,710 | 3,540 | 3,540 | -50 | -1.4% | 167,000 |
| 2022/03/22 | 3,700 | 3,775 | 3,570 | 3,590 | -70 | -1.9% | 226,200 |
| 2022/03/18 | 3,710 | 3,830 | 3,660 | 3,660 | +70 | +1.9% | 717,400 |
| 2022/03/17 | 3,420 | 3,665 | 3,400 | 3,590 | +225 | +6.7% | 326,900 |
| 2022/03/16 | 3,380 | 3,475 | 3,270 | 3,365 | -40 | -1.2% | 289,800 |
701～
750
件表示中 / 1637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 | 153,300円 | +1.4% | - | 2.09% | 12.02倍 | 4.54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 |
| ナック | 56,400円 | +10.2% | +38.1% | 3.90% | 15.70倍 | 1.06倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ファンコミ | 39,100円 | +3.4% | +9.0% | 4.86% | 21.95倍 | 1.44倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ツカダＧＨＤ | 52,600円 | +11.7% | +1.9% | 2.28% | 4.73倍 | 0.77倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ＦＦＪ | 137,300円 | +18.8% | -20.2% | 3.28% | 16.60倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
