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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,320 | 1,350 | 1,313 | 1,318 | -27 | -2% | 119,300 |
| 2024/08/20 | 1,279 | 1,350 | 1,279 | 1,345 | +80 | +6.3% | 180,800 |
| 2024/08/19 | 1,287 | 1,315 | 1,256 | 1,265 | -30 | -2.3% | 169,300 |
| 2024/08/16 | 1,297 | 1,305 | 1,275 | 1,295 | +28 | +2.2% | 156,400 |
| 2024/08/15 | 1,228 | 1,279 | 1,221 | 1,267 | +41 | +3.3% | 183,300 |
| 2024/08/14 | 1,201 | 1,240 | 1,199 | 1,226 | +31 | +2.6% | 162,400 |
| 2024/08/13 | 1,195 | 1,222 | 1,162 | 1,195 | +30 | +2.6% | 123,200 |
| 2024/08/09 | 1,151 | 1,178 | 1,144 | 1,165 | +18 | +1.6% | 123,900 |
| 2024/08/08 | 1,160 | 1,191 | 1,130 | 1,147 | -18 | -1.5% | 174,200 |
| 2024/08/07 | 1,111 | 1,220 | 1,111 | 1,165 | +24 | +2.1% | 311,000 |
| 2024/08/06 | 1,100 | 1,141 | 1,060 | 1,141 | +150 | +15.1% | 209,600 |
| 2024/08/05 | 1,106 | 1,148 | 990 | 991 | -199 | -16.7% | 507,300 |
| 2024/08/02 | 1,222 | 1,239 | 1,190 | 1,190 | -92 | -7.2% | 303,300 |
| 2024/08/01 | 1,336 | 1,336 | 1,282 | 1,282 | -68 | -5% | 210,900 |
| 2024/07/31 | 1,345 | 1,366 | 1,316 | 1,350 | +16 | +1.2% | 171,300 |
| 2024/07/30 | 1,359 | 1,359 | 1,306 | 1,334 | -43 | -3.1% | 331,900 |
| 2024/07/29 | 1,360 | 1,378 | 1,334 | 1,377 | +44 | +3.3% | 130,800 |
| 2024/07/26 | 1,332 | 1,357 | 1,317 | 1,333 | +22 | +1.7% | 178,500 |
| 2024/07/25 | 1,302 | 1,344 | 1,292 | 1,311 | -3 | -0.2% | 280,800 |
| 2024/07/24 | 1,365 | 1,365 | 1,314 | 1,314 | -72 | -5.2% | 303,800 |
| 2024/07/23 | 1,410 | 1,416 | 1,375 | 1,386 | -24 | -1.7% | 162,100 |
| 2024/07/22 | 1,430 | 1,436 | 1,385 | 1,410 | -10 | -0.7% | 143,700 |
| 2024/07/19 | 1,438 | 1,445 | 1,410 | 1,420 | -8 | -0.6% | 120,500 |
| 2024/07/18 | 1,428 | 1,465 | 1,423 | 1,428 | -9 | -0.6% | 180,500 |
| 2024/07/17 | 1,429 | 1,450 | 1,413 | 1,437 | +38 | +2.7% | 187,300 |
| 2024/07/16 | 1,420 | 1,426 | 1,397 | 1,399 | -40 | -2.8% | 196,000 |
| 2024/07/12 | 1,364 | 1,457 | 1,359 | 1,439 | +81 | +6% | 405,100 |
| 2024/07/11 | 1,332 | 1,358 | 1,309 | 1,358 | +24 | +1.8% | 185,100 |
| 2024/07/10 | 1,375 | 1,383 | 1,325 | 1,334 | -48 | -3.5% | 285,500 |
| 2024/07/09 | 1,380 | 1,398 | 1,364 | 1,382 | -9 | -0.6% | 173,800 |
| 2024/07/08 | 1,374 | 1,400 | 1,360 | 1,391 | +8 | +0.6% | 241,200 |
| 2024/07/05 | 1,372 | 1,411 | 1,370 | 1,383 | -10 | -0.7% | 162,600 |
| 2024/07/04 | 1,395 | 1,420 | 1,376 | 1,393 | +6 | +0.4% | 177,800 |
| 2024/07/03 | 1,419 | 1,419 | 1,382 | 1,387 | -31 | -2.2% | 244,800 |
| 2024/07/02 | 1,370 | 1,426 | 1,370 | 1,418 | +58 | +4.3% | 296,900 |
| 2024/07/01 | 1,430 | 1,430 | 1,360 | 1,360 | -81 | -5.6% | 482,800 |
| 2024/06/28 | 1,396 | 1,460 | 1,390 | 1,441 | +55 | +4% | 203,100 |
| 2024/06/27 | 1,429 | 1,439 | 1,386 | 1,386 | -43 | -3% | 251,000 |
| 2024/06/26 | 1,425 | 1,470 | 1,384 | 1,429 | +19 | +1.3% | 270,300 |
| 2024/06/25 | 1,413 | 1,426 | 1,390 | 1,410 | -23 | -1.6% | 241,600 |
| 2024/06/24 | 1,410 | 1,449 | 1,401 | 1,433 | +38 | +2.7% | 515,700 |
| 2024/06/21 | 1,294 | 1,400 | 1,294 | 1,395 | +102 | +7.9% | 750,700 |
| 2024/06/20 | 1,260 | 1,324 | 1,257 | 1,293 | +20 | +1.6% | 629,700 |
| 2024/06/19 | 1,285 | 1,306 | 1,244 | 1,273 | -42 | -3.2% | 1,145,500 |
| 2024/06/18 | 1,375 | 1,402 | 1,301 | 1,315 | -90 | -6.4% | 1,754,400 |
| 2024/06/17 | 1,405 | 1,405 | 1,405 | 1,405 | -400 | -22.2% | 170,700 |
| 2024/06/14 | 1,750 | 1,821 | 1,741 | 1,805 | +19 | +1.1% | 300,300 |
| 2024/06/13 | 1,800 | 1,815 | 1,775 | 1,786 | +2 | +0.1% | 141,100 |
| 2024/06/12 | 1,825 | 1,830 | 1,782 | 1,784 | -3 | -0.2% | 158,300 |
| 2024/06/11 | 1,728 | 1,797 | 1,724 | 1,787 | +63 | +3.7% | 176,700 |
151～
200
件表示中 / 1635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 | 158,900円 | +1.4% | - | 2.01% | 12.45倍 | 4.71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 |
| ＵＮＩＴＥＤ | 67,600円 | -9.3% | -46.2% | 7.10% | 18.31倍 | 1.20倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| リソル | 486,500円 | +10.8% | +28.4% | 2.06% | 14.23倍 | 1.77倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| Ｖコマース | 77,400円 | -21.4% | -39.3% | 6.33% | 7.98倍 | 1.30倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| セントラルＳＰ | 232,200円 | +7.1% | -22.1% | 2.15% | 16.05倍 | 1.01倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
