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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 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 |
| 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 |
1601～
1650
件表示中 / 1716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 | 170,400円 | +1.4% | - | 1.88% | 13.37倍 | 5.05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 |
| ＫＮＴＣＴ | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＦＦＪ | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07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 |
| エフ・コード | 231,300円 | +94.9% | +53.8% | 0.00% | 21.96倍 | 4.19倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| キャリアリンク | 227,100円 | +5.3% | +0.1% | 5.28% | 14.60倍 | 1.83倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
