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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 1,171.7 | 1,263.3 | 1,108.3 | 1,250 | +66.7 | +5.6% | 277,500 |
| 2018/12/20 | 1,220 | 1,251.7 | 1,116.7 | 1,183.3 | -76.7 | -6.1% | 282,000 |
| 2018/12/19 | 1,298.3 | 1,300 | 1,238.3 | 1,260 | -15 | -1.2% | 120,000 |
| 2018/12/18 | 1,338.3 | 1,393.3 | 1,203.3 | 1,275 | -110 | -7.9% | 374,400 |
| 2018/12/17 | 1,351.7 | 1,395 | 1,300 | 1,385 | +133.3 | +10.6% | 475,800 |
| 2018/12/14 | 1,290 | 1,305 | 1,250 | 1,251.7 | -15 | -1.2% | 148,200 |
| 2018/12/13 | 1,246.7 | 1,310 | 1,223.3 | 1,266.7 | +13.4 | +1.1% | 204,300 |
| 2018/12/12 | 1,233.3 | 1,281.7 | 1,221.7 | 1,253.3 | +36.6 | +3% | 166,800 |
| 2018/12/11 | 1,256.7 | 1,316.7 | 1,208.3 | 1,216.7 | +53.4 | +4.6% | 874,200 |
| 2018/12/10 | 1,163.3 | 1,163.3 | 1,163.3 | 1,163.3 | +167.6 | +16.8% | 24,000 |
| 2018/12/07 | 987 | 1,015 | 970.7 | 995.7 | +15.4 | +1.6% | 52,800 |
| 2018/12/06 | 1,015 | 1,016.7 | 974.3 | 980.3 | -34.7 | -3.4% | 69,900 |
| 2018/12/05 | 999 | 1,031.7 | 985 | 1,015 | -10 | -1% | 41,700 |
| 2018/12/04 | 1,055 | 1,061.7 | 1,013.3 | 1,025 | -23.3 | -2.2% | 36,000 |
| 2018/12/03 | 1,055 | 1,058.3 | 1,025 | 1,048.3 | +26.6 | +2.6% | 58,500 |
| 2018/11/30 | 1,063.3 | 1,090 | 1,021.7 | 1,021.7 | -25 | -2.4% | 80,400 |
| 2018/11/29 | 981.7 | 1,055 | 976.7 | 1,046.7 | +89.4 | +9.3% | 100,500 |
| 2018/11/28 | 950 | 973 | 937.3 | 957.3 | +10.6 | +1.1% | 42,300 |
| 2018/11/27 | 956.3 | 956.3 | 938.7 | 946.7 | +3.4 | +0.4% | 18,300 |
| 2018/11/26 | 944.7 | 944.7 | 916.3 | 943.3 | +29.3 | +3.2% | 21,000 |
| 2018/11/22 | 916.7 | 933.7 | 906.7 | 914 | +10.7 | +1.2% | 38,400 |
| 2018/11/21 | 876.7 | 904.7 | 876.7 | 903.3 | +6.6 | +0.7% | 24,600 |
| 2018/11/20 | 912.3 | 912.3 | 888.3 | 896.7 | -3.6 | -0.4% | 30,300 |
| 2018/11/19 | 883.3 | 905.7 | 869.3 | 900.3 | +12 | +1.4% | 23,100 |
| 2018/11/16 | 940 | 950 | 886.7 | 888.3 | -51.4 | -5.5% | 88,200 |
| 2018/11/15 | 983 | 984.3 | 937 | 939.7 | -48.3 | -4.9% | 40,800 |
| 2018/11/14 | 973.7 | 1,000 | 967 | 988 | +18.3 | +1.9% | 57,900 |
| 2018/11/13 | 929.3 | 983 | 917.3 | 969.7 | +7 | +0.7% | 54,300 |
| 2018/11/12 | 996.7 | 1,013.3 | 950 | 962.7 | -31 | -3.1% | 50,100 |
| 2018/11/09 | 1,000 | 1,006.7 | 984 | 993.7 | -14.6 | -1.4% | 20,400 |
| 2018/11/08 | 997.3 | 1,013.3 | 988.7 | 1,008.3 | +36.6 | +3.8% | 38,100 |
| 2018/11/07 | 958.3 | 986.3 | 958.3 | 971.7 | +21.7 | +2.3% | 32,700 |
| 2018/11/06 | 941.7 | 965 | 941.3 | 950 | +13.3 | +1.4% | 30,300 |
| 2018/11/05 | 973.7 | 977 | 923.3 | 936.7 | -53.6 | -5.4% | 137,100 |
| 2018/11/02 | 1,008.3 | 1,008.3 | 973.3 | 990.3 | ±0 | ±0% | 37,500 |
| 2018/11/01 | 1,028.3 | 1,031.7 | 990.3 | 990.3 | -56.4 | -5.4% | 35,400 |
| 2018/10/31 | 987.3 | 1,050 | 969.3 | 1,046.7 | +66.7 | +6.8% | 51,900 |
| 2018/10/30 | 929.7 | 995 | 906.7 | 980 | +17 | +1.8% | 60,300 |
| 2018/10/29 | 1,041.7 | 1,048.3 | 916.7 | 963 | -78.7 | -7.6% | 138,600 |
| 2018/10/26 | 1,051.7 | 1,056.7 | 993.3 | 1,041.7 | +1.7 | +0.2% | 124,500 |
| 2018/10/25 | 1,010 | 1,040 | 975.7 | 1,040 | -16.7 | -1.6% | 121,200 |
| 2018/10/24 | 1,036.7 | 1,086.7 | 1,036.7 | 1,056.7 | +30 | +2.9% | 90,300 |
| 2018/10/23 | 1,090 | 1,090 | 1,011.7 | 1,026.7 | -86.6 | -7.8% | 187,800 |
| 2018/10/22 | 1,145 | 1,146.7 | 1,066.7 | 1,113.3 | -30 | -2.6% | 147,900 |
| 2018/10/19 | 1,096.7 | 1,163.3 | 1,088.3 | 1,143.3 | +6.6 | +0.6% | 117,300 |
| 2018/10/18 | 1,131.7 | 1,210 | 1,126.7 | 1,136.7 | +23.4 | +2.1% | 328,800 |
| 2018/10/17 | 1,110 | 1,116.7 | 1,083.3 | 1,113.3 | +33.3 | +3.1% | 92,100 |
| 2018/10/16 | 1,038.3 | 1,080 | 1,020 | 1,080 | +43.3 | +4.2% | 61,500 |
| 2018/10/15 | 1,111.7 | 1,123.3 | 1,035 | 1,036.7 | -63.3 | -5.8% | 112,200 |
| 2018/10/12 | 1,080 | 1,125 | 1,051.7 | 1,100 | +20 | +1.9% | 152,400 |
1451～
1500
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
