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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,814 | 1,819 | 1,780 | 1,792 | +9 | +0.5% | 70,400 |
| 2025/03/17 | 1,824 | 1,832 | 1,772 | 1,783 | +27 | +1.5% | 123,700 |
| 2025/03/14 | 1,782 | 1,790 | 1,740 | 1,756 | -34 | -1.9% | 66,400 |
| 2025/03/13 | 1,801 | 1,826 | 1,790 | 1,790 | -24 | -1.3% | 53,100 |
| 2025/03/12 | 1,793 | 1,854 | 1,793 | 1,814 | +21 | +1.2% | 52,700 |
| 2025/03/11 | 1,845 | 1,855 | 1,744 | 1,793 | -62 | -3.3% | 105,800 |
| 2025/03/10 | 1,772 | 1,876 | 1,769 | 1,855 | +103 | +5.9% | 104,800 |
| 2025/03/07 | 1,802 | 1,810 | 1,752 | 1,752 | -66 | -3.6% | 91,000 |
| 2025/03/06 | 1,821 | 1,829 | 1,800 | 1,818 | +16 | +0.9% | 43,900 |
| 2025/03/05 | 1,800 | 1,825 | 1,784 | 1,802 | +2 | +0.1% | 75,900 |
| 2025/03/04 | 1,839 | 1,843 | 1,780 | 1,800 | -22 | -1.2% | 99,200 |
| 2025/03/03 | 1,849 | 1,854 | 1,802 | 1,822 | -17 | -0.9% | 75,600 |
| 2025/02/28 | 1,846 | 1,865 | 1,809 | 1,839 | -2 | -0.1% | 89,500 |
| 2025/02/27 | 1,873 | 1,873 | 1,833 | 1,841 | -25 | -1.3% | 71,500 |
| 2025/02/26 | 1,900 | 1,936 | 1,837 | 1,866 | -34 | -1.8% | 108,000 |
| 2025/02/25 | 1,915 | 1,917 | 1,884 | 1,900 | -36 | -1.9% | 115,700 |
| 2025/02/21 | 1,978 | 1,979 | 1,916 | 1,936 | -42 | -2.1% | 80,300 |
| 2025/02/20 | 1,950 | 2,010 | 1,941 | 1,978 | ±0 | ±0% | 125,600 |
| 2025/02/19 | 2,014 | 2,027 | 1,950 | 1,978 | -36 | -1.8% | 121,600 |
| 2025/02/18 | 1,900 | 2,023 | 1,890 | 2,014 | +110 | +5.8% | 255,600 |
| 2025/02/17 | 1,880 | 1,999 | 1,876 | 1,904 | +197 | +11.5% | 575,800 |
| 2025/02/14 | 1,702 | 1,715 | 1,683 | 1,707 | +5 | +0.3% | 108,100 |
| 2025/02/13 | 1,640 | 1,710 | 1,639 | 1,702 | +72 | +4.4% | 122,500 |
| 2025/02/12 | 1,627 | 1,641 | 1,593 | 1,630 | -10 | -0.6% | 149,600 |
| 2025/02/10 | 1,619 | 1,657 | 1,611 | 1,640 | -19 | -1.1% | 88,900 |
| 2025/02/07 | 1,678 | 1,678 | 1,636 | 1,659 | -5 | -0.3% | 71,400 |
| 2025/02/06 | 1,648 | 1,675 | 1,642 | 1,664 | +28 | +1.7% | 58,500 |
| 2025/02/05 | 1,614 | 1,642 | 1,614 | 1,636 | +37 | +2.3% | 79,600 |
| 2025/02/04 | 1,692 | 1,698 | 1,596 | 1,599 | -80 | -4.8% | 166,100 |
| 2025/02/03 | 1,701 | 1,720 | 1,670 | 1,679 | -44 | -2.6% | 77,400 |
| 2025/01/31 | 1,759 | 1,765 | 1,714 | 1,723 | -34 | -1.9% | 56,000 |
| 2025/01/30 | 1,736 | 1,761 | 1,723 | 1,757 | +15 | +0.9% | 41,700 |
| 2025/01/29 | 1,750 | 1,760 | 1,734 | 1,742 | -6 | -0.3% | 69,200 |
| 2025/01/28 | 1,702 | 1,749 | 1,692 | 1,748 | +65 | +3.9% | 97,600 |
| 2025/01/27 | 1,730 | 1,740 | 1,683 | 1,683 | -31 | -1.8% | 92,500 |
| 2025/01/24 | 1,642 | 1,740 | 1,629 | 1,714 | +99 | +6.1% | 122,100 |
| 2025/01/23 | 1,585 | 1,625 | 1,585 | 1,615 | -10 | -0.6% | 49,400 |
| 2025/01/22 | 1,582 | 1,634 | 1,564 | 1,625 | +43 | +2.7% | 80,400 |
| 2025/01/21 | 1,586 | 1,586 | 1,553 | 1,582 | -25 | -1.6% | 63,500 |
| 2025/01/20 | 1,607 | 1,630 | 1,590 | 1,607 | -4 | -0.2% | 58,600 |
| 2025/01/17 | 1,616 | 1,624 | 1,591 | 1,611 | +1 | +0.1% | 44,500 |
| 2025/01/16 | 1,610 | 1,628 | 1,603 | 1,610 | +13 | +0.8% | 60,500 |
| 2025/01/15 | 1,614 | 1,618 | 1,586 | 1,597 | -8 | -0.5% | 57,100 |
| 2025/01/14 | 1,659 | 1,660 | 1,591 | 1,605 | -55 | -3.3% | 89,000 |
| 2025/01/10 | 1,639 | 1,672 | 1,632 | 1,660 | -3 | -0.2% | 52,100 |
| 2025/01/09 | 1,640 | 1,673 | 1,622 | 1,663 | +24 | +1.5% | 74,300 |
| 2025/01/08 | 1,661 | 1,661 | 1,620 | 1,639 | -11 | -0.7% | 61,100 |
| 2025/01/07 | 1,654 | 1,667 | 1,623 | 1,650 | +36 | +2.2% | 114,800 |
| 2025/01/06 | 1,689 | 1,699 | 1,614 | 1,614 | -75 | -4.4% | 110,000 |
| 2024/12/30 | 1,651 | 1,705 | 1,644 | 1,689 | +28 | +1.7% | 97,200 |
51～
100
件表示中 / 1673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 | 215,000円 | +1.4% | - | 1.49% | 16.87倍 | 6.38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 |
| ステップ | 221,400円 | +4.1% | +4.1% | 3.66% | 13.75倍 | 1.29倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＣＳＰ | 245,600円 | +6.4% | +2.9% | 2.44% | 11.86倍 | 0.90倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| スタジオアリス | 204,600円 | -5.1% | -5.9% | 2.44% | 23.96倍 | 1.17倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| 燦ＨＤ | 151,400円 | +93.9% | - | 1.87% | 7.56倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
