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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 2,000 | 2,020 | 1,916.7 | 1,933.3 | -53.4 | -2.7% | 89,400 |
2019/03/11 | 1,870 | 2,043.3 | 1,870 | 1,986.7 | +123.4 | +6.6% | 221,700 |
2019/03/08 | 1,883.3 | 1,930 | 1,843.3 | 1,863.3 | -53.4 | -2.8% | 150,600 |
2019/03/07 | 1,963.3 | 2,010 | 1,906.7 | 1,916.7 | -80 | -4% | 108,000 |
2019/03/06 | 1,946.7 | 1,996.7 | 1,840 | 1,996.7 | +20 | +1% | 261,000 |
2019/03/05 | 2,080 | 2,200 | 1,936.7 | 1,976.7 | +26.7 | +1.4% | 665,100 |
2019/03/04 | 1,883.3 | 2,020 | 1,883.3 | 1,950 | +66.7 | +3.5% | 118,500 |
2019/03/01 | 1,836.7 | 1,890 | 1,833.3 | 1,883.3 | +13.3 | +0.7% | 40,500 |
2019/02/28 | 1,883.3 | 1,900 | 1,856.7 | 1,870 | -36.7 | -1.9% | 48,300 |
2019/02/27 | 1,866.7 | 1,910 | 1,830 | 1,906.7 | +63.4 | +3.4% | 102,300 |
2019/02/26 | 1,883.3 | 1,893.3 | 1,793.3 | 1,843.3 | -53.4 | -2.8% | 186,600 |
2019/02/25 | 1,973.3 | 1,986.7 | 1,870 | 1,896.7 | -96.6 | -4.8% | 165,900 |
2019/02/22 | 1,983.3 | 2,123.3 | 1,936.7 | 1,993.3 | +10 | +0.5% | 336,300 |
2019/02/21 | 2,043.3 | 2,093.3 | 1,893.3 | 1,983.3 | +6.6 | +0.3% | 360,300 |
2019/02/20 | 1,746.7 | 2,003.3 | 1,746.7 | 1,976.7 | +233.4 | +13.4% | 437,100 |
2019/02/19 | 1,733.3 | 1,750 | 1,716.7 | 1,743.3 | -6.7 | -0.4% | 93,300 |
2019/02/18 | 1,806.7 | 1,810 | 1,736.7 | 1,750 | -13.3 | -0.8% | 76,800 |
2019/02/15 | 1,753.3 | 1,766.7 | 1,726.7 | 1,763.3 | -16.7 | -0.9% | 72,000 |
2019/02/14 | 1,763.3 | 1,803.3 | 1,733.3 | 1,780 | +20 | +1.1% | 69,300 |
2019/02/13 | 1,760 | 1,866.7 | 1,743.3 | 1,760 | +10 | +0.6% | 113,100 |
2019/02/12 | 1,780 | 1,790 | 1,733.3 | 1,750 | ±0 | ±0% | 89,700 |
2019/02/08 | 1,716.7 | 1,756.7 | 1,676.7 | 1,750 | +13.3 | +0.8% | 82,200 |
2019/02/07 | 1,773.3 | 1,776.7 | 1,690 | 1,736.7 | -36.6 | -2.1% | 68,400 |
2019/02/06 | 1,783.3 | 1,793.3 | 1,706.7 | 1,773.3 | ±0 | ±0% | 85,500 |
2019/02/05 | 1,823.3 | 1,860 | 1,763.3 | 1,773.3 | +23.3 | +1.3% | 241,500 |
2019/02/04 | 1,723.3 | 1,833.3 | 1,690 | 1,750 | +80 | +4.8% | 142,800 |
2019/02/01 | 1,710 | 1,723.3 | 1,653.3 | 1,670 | -66.7 | -3.8% | 54,300 |
2019/01/31 | 1,680 | 1,753.3 | 1,623.3 | 1,736.7 | +80 | +4.8% | 102,300 |
2019/01/30 | 1,733.3 | 1,753.3 | 1,570 | 1,656.7 | -130 | -7.3% | 171,000 |
2019/01/29 | 1,683.3 | 1,813.3 | 1,661.7 | 1,786.7 | +100 | +5.9% | 124,200 |
2019/01/28 | 1,853.3 | 1,883.3 | 1,686.7 | 1,686.7 | -170 | -9.2% | 177,600 |
2019/01/25 | 1,796.7 | 1,916.7 | 1,786.7 | 1,856.7 | +50 | +2.8% | 216,600 |
2019/01/24 | 1,776.7 | 1,860 | 1,716.7 | 1,806.7 | -3.3 | -0.2% | 167,100 |
2019/01/23 | 1,810 | 1,863.3 | 1,743.3 | 1,810 | +66.7 | +3.8% | 380,700 |
2019/01/22 | 1,558.3 | 1,780 | 1,550 | 1,743.3 | +198.3 | +12.8% | 556,500 |
2019/01/21 | 1,670 | 1,670 | 1,533.3 | 1,545 | -103.3 | -6.3% | 140,700 |
2019/01/18 | 1,740 | 1,740 | 1,621.7 | 1,648.3 | -111.7 | -6.3% | 227,700 |
2019/01/17 | 1,670 | 1,783.3 | 1,643.3 | 1,760 | +80 | +4.8% | 477,300 |
2019/01/16 | 1,513.3 | 1,680 | 1,483.3 | 1,680 | +233.3 | +16.1% | 843,600 |
2019/01/15 | 1,388.3 | 1,446.7 | 1,363.3 | 1,446.7 | +93.4 | +6.9% | 207,600 |
2019/01/11 | 1,315 | 1,386.7 | 1,298.3 | 1,353.3 | +58.3 | +4.5% | 169,500 |
2019/01/10 | 1,301.7 | 1,330 | 1,265 | 1,295 | -21.7 | -1.6% | 126,000 |
2019/01/09 | 1,338.3 | 1,365 | 1,281.7 | 1,316.7 | -45 | -3.3% | 276,300 |
2019/01/08 | 1,396.7 | 1,473.3 | 1,361.7 | 1,361.7 | -38.3 | -2.7% | 158,400 |
2019/01/07 | 1,446.7 | 1,458.3 | 1,353.3 | 1,400 | ±0 | ±0% | 193,200 |
2019/01/04 | 1,308.3 | 1,430 | 1,250 | 1,400 | +68.3 | +5.1% | 348,600 |
2018/12/28 | 1,248.3 | 1,355 | 1,206.7 | 1,331.7 | +105 | +8.6% | 326,700 |
2018/12/27 | 1,166.7 | 1,228.3 | 1,120 | 1,226.7 | +130 | +11.9% | 174,300 |
2018/12/26 | 1,225 | 1,253.3 | 1,053.3 | 1,096.7 | -81.6 | -6.9% | 411,900 |
2018/12/25 | 1,175 | 1,231.7 | 1,126.7 | 1,178.3 | -71.7 | -5.7% | 228,000 |
1401~
1450
件表示中 / 1556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 | 173,400円 | +33.5% | - | 1.48% | 14.57倍 | 6.29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 |
スペース | 112,400円 | +16.3% | +33.4% | 4.45% | 11.82倍 | 0.87倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
ヒビノ | 288,500円 | +16.9% | +27.1% | 2.43% | 13.65倍 | 2.64倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
アイドマHD | 184,500円 | +22.4% | +15.5% | 1.63% | 17.10倍 | 4.20倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業DXツール活用まで一気通貫対応 |
ライク | 137,400円 | +4.2% | +1.2% | 4.22% | 10.55倍 | 1.57倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム