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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
151～
200
件表示中 / 1747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 | 157,500円 | -1.2% | - | 2.03% | 13.26倍 | 4.28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 |
| ライズ | 111,300円 | +24.2% | +18.8% | 1.26% | 16.47倍 | 4.31倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| 学 情 | 171,300円 | +2.5% | -21.4% | 3.91% | 13.37倍 | 1.67倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| ルネサンス | 122,900円 | +5.1% | +14.4% | 1.06% | 28.01倍 | 2.30倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| 日本スキー | 54,700円 | +9.7% | +1.1% | 0.91% | 10.17倍 | 3.06倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
