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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 1,631 | 1,679 | 1,624 | 1,661 | +13 | +0.8% | 164,100 |
| 2024/12/26 | 1,635 | 1,659 | 1,622 | 1,648 | -10 | -0.6% | 141,800 |
| 2024/12/25 | 1,709 | 1,721 | 1,620 | 1,658 | -62 | -3.6% | 161,500 |
| 2024/12/24 | 1,732 | 1,734 | 1,697 | 1,720 | +5 | +0.3% | 73,900 |
| 2024/12/23 | 1,691 | 1,728 | 1,675 | 1,715 | -16 | -0.9% | 123,700 |
| 2024/12/20 | 1,714 | 1,745 | 1,675 | 1,731 | +10 | +0.6% | 142,700 |
| 2024/12/19 | 1,646 | 1,721 | 1,641 | 1,721 | +47 | +2.8% | 126,300 |
| 2024/12/18 | 1,711 | 1,777 | 1,672 | 1,674 | -26 | -1.5% | 126,500 |
| 2024/12/17 | 1,665 | 1,715 | 1,647 | 1,700 | +22 | +1.3% | 137,300 |
| 2024/12/16 | 1,700 | 1,719 | 1,622 | 1,678 | -95 | -5.4% | 305,400 |
| 2024/12/13 | 1,760 | 1,795 | 1,760 | 1,773 | -10 | -0.6% | 112,500 |
| 2024/12/12 | 1,797 | 1,801 | 1,766 | 1,783 | -4 | -0.2% | 107,200 |
| 2024/12/11 | 1,716 | 1,787 | 1,716 | 1,787 | +70 | +4.1% | 116,200 |
| 2024/12/10 | 1,759 | 1,759 | 1,704 | 1,717 | -49 | -2.8% | 203,600 |
| 2024/12/09 | 1,732 | 1,779 | 1,732 | 1,766 | +34 | +2% | 191,500 |
| 2024/12/06 | 1,790 | 1,795 | 1,719 | 1,732 | -49 | -2.8% | 113,000 |
| 2024/12/05 | 1,769 | 1,796 | 1,752 | 1,781 | +47 | +2.7% | 119,300 |
| 2024/12/04 | 1,765 | 1,766 | 1,732 | 1,734 | -44 | -2.5% | 108,200 |
| 2024/12/03 | 1,725 | 1,794 | 1,719 | 1,778 | +29 | +1.7% | 84,200 |
| 2024/12/02 | 1,782 | 1,784 | 1,739 | 1,749 | -60 | -3.3% | 134,500 |
| 2024/11/29 | 1,794 | 1,809 | 1,761 | 1,809 | +32 | +1.8% | 123,200 |
| 2024/11/28 | 1,760 | 1,800 | 1,760 | 1,777 | -9 | -0.5% | 88,100 |
| 2024/11/27 | 1,811 | 1,813 | 1,760 | 1,786 | -25 | -1.4% | 138,800 |
| 2024/11/26 | 1,870 | 1,870 | 1,790 | 1,811 | -55 | -2.9% | 150,700 |
| 2024/11/25 | 1,859 | 1,876 | 1,835 | 1,866 | +33 | +1.8% | 119,900 |
| 2024/11/22 | 1,886 | 1,899 | 1,827 | 1,833 | -53 | -2.8% | 117,500 |
| 2024/11/21 | 1,898 | 1,928 | 1,886 | 1,886 | -4 | -0.2% | 127,400 |
| 2024/11/20 | 1,901 | 1,910 | 1,877 | 1,890 | -7 | -0.4% | 98,900 |
| 2024/11/19 | 1,860 | 1,897 | 1,835 | 1,897 | +51 | +2.8% | 114,600 |
| 2024/11/18 | 1,817 | 1,865 | 1,815 | 1,846 | +15 | +0.8% | 117,800 |
| 2024/11/15 | 1,843 | 1,865 | 1,827 | 1,831 | -23 | -1.2% | 104,100 |
| 2024/11/14 | 1,878 | 1,880 | 1,835 | 1,854 | -6 | -0.3% | 91,100 |
| 2024/11/13 | 1,857 | 1,885 | 1,828 | 1,860 | -22 | -1.2% | 145,600 |
| 2024/11/12 | 1,880 | 1,888 | 1,844 | 1,882 | +16 | +0.9% | 96,800 |
| 2024/11/11 | 1,843 | 1,877 | 1,803 | 1,866 | +37 | +2% | 82,100 |
| 2024/11/08 | 1,849 | 1,863 | 1,817 | 1,829 | -20 | -1.1% | 153,100 |
| 2024/11/07 | 1,875 | 1,910 | 1,845 | 1,849 | -23 | -1.2% | 99,900 |
| 2024/11/06 | 1,854 | 1,878 | 1,817 | 1,872 | +45 | +2.5% | 108,500 |
| 2024/11/05 | 1,839 | 1,858 | 1,796 | 1,827 | +7 | +0.4% | 89,400 |
| 2024/11/01 | 1,879 | 1,919 | 1,812 | 1,820 | -95 | -5% | 288,400 |
| 2024/10/31 | 1,867 | 1,915 | 1,838 | 1,915 | +57 | +3.1% | 101,400 |
| 2024/10/30 | 1,903 | 1,903 | 1,858 | 1,858 | -42 | -2.2% | 214,900 |
| 2024/10/29 | 1,865 | 1,918 | 1,857 | 1,900 | +47 | +2.5% | 175,000 |
| 2024/10/28 | 1,811 | 1,860 | 1,806 | 1,853 | +13 | +0.7% | 102,000 |
| 2024/10/25 | 1,877 | 1,900 | 1,814 | 1,840 | -33 | -1.8% | 159,800 |
| 2024/10/24 | 1,860 | 1,889 | 1,825 | 1,873 | -8 | -0.4% | 135,900 |
| 2024/10/23 | 1,900 | 1,925 | 1,859 | 1,881 | -24 | -1.3% | 316,500 |
| 2024/10/22 | 1,975 | 1,994 | 1,890 | 1,905 | -90 | -4.5% | 230,100 |
| 2024/10/21 | 1,959 | 2,045 | 1,945 | 1,995 | +45 | +2.3% | 255,000 |
| 2024/10/18 | 1,950 | 1,976 | 1,945 | 1,950 | ±0 | ±0% | 188,400 |
101～
150
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
