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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,960 | 1,991 | 1,945 | 1,950 | +29 | +1.5% | 272,400 |
| 2024/10/16 | 1,890 | 1,955 | 1,887 | 1,921 | +36 | +1.9% | 275,000 |
| 2024/10/15 | 1,888 | 1,909 | 1,855 | 1,885 | +56 | +3.1% | 141,100 |
| 2024/10/11 | 1,847 | 1,867 | 1,821 | 1,829 | -15 | -0.8% | 114,800 |
| 2024/10/10 | 1,902 | 1,920 | 1,844 | 1,844 | -38 | -2% | 188,900 |
| 2024/10/09 | 1,831 | 1,888 | 1,816 | 1,882 | +72 | +4% | 236,200 |
| 2024/10/08 | 1,821 | 1,866 | 1,804 | 1,810 | -14 | -0.8% | 154,400 |
| 2024/10/07 | 1,855 | 1,903 | 1,819 | 1,824 | -39 | -2.1% | 303,600 |
| 2024/10/04 | 1,831 | 1,879 | 1,827 | 1,863 | +33 | +1.8% | 271,300 |
| 2024/10/03 | 1,778 | 1,857 | 1,767 | 1,830 | +85 | +4.9% | 492,000 |
| 2024/10/02 | 1,706 | 1,777 | 1,703 | 1,745 | +21 | +1.2% | 247,300 |
| 2024/10/01 | 1,674 | 1,764 | 1,640 | 1,724 | +75 | +4.5% | 227,100 |
| 2024/09/30 | 1,678 | 1,718 | 1,644 | 1,649 | -58 | -3.4% | 272,700 |
| 2024/09/27 | 1,709 | 1,720 | 1,682 | 1,707 | +38 | +2.3% | 177,800 |
| 2024/09/26 | 1,681 | 1,701 | 1,651 | 1,669 | -22 | -1.3% | 176,800 |
| 2024/09/25 | 1,645 | 1,719 | 1,645 | 1,691 | +46 | +2.8% | 388,300 |
| 2024/09/24 | 1,620 | 1,660 | 1,587 | 1,645 | +24 | +1.5% | 271,900 |
| 2024/09/20 | 1,702 | 1,712 | 1,598 | 1,621 | -99 | -5.8% | 709,800 |
| 2024/09/19 | 1,726 | 1,750 | 1,670 | 1,720 | +2 | +0.1% | 742,300 |
| 2024/09/18 | 1,570 | 1,734 | 1,561 | 1,718 | +188 | +12.3% | 2,340,800 |
| 2024/09/17 | 1,500 | 1,530 | 1,500 | 1,530 | +300 | +24.4% | 752,900 |
| 2024/09/13 | 1,243 | 1,247 | 1,217 | 1,230 | -9 | -0.7% | 172,900 |
| 2024/09/12 | 1,247 | 1,261 | 1,222 | 1,239 | +52 | +4.4% | 149,800 |
| 2024/09/11 | 1,181 | 1,218 | 1,180 | 1,187 | -2 | -0.2% | 185,100 |
| 2024/09/10 | 1,216 | 1,216 | 1,184 | 1,189 | -20 | -1.7% | 195,400 |
| 2024/09/09 | 1,164 | 1,216 | 1,150 | 1,209 | -38 | -3% | 151,100 |
| 2024/09/06 | 1,260 | 1,283 | 1,241 | 1,247 | -7 | -0.6% | 97,400 |
| 2024/09/05 | 1,250 | 1,276 | 1,230 | 1,254 | -10 | -0.8% | 175,600 |
| 2024/09/04 | 1,298 | 1,306 | 1,263 | 1,264 | -64 | -4.8% | 117,300 |
| 2024/09/03 | 1,344 | 1,353 | 1,328 | 1,328 | ±0 | ±0% | 95,300 |
| 2024/09/02 | 1,359 | 1,370 | 1,308 | 1,328 | -32 | -2.4% | 141,500 |
| 2024/08/30 | 1,321 | 1,360 | 1,321 | 1,360 | +51 | +3.9% | 133,300 |
| 2024/08/29 | 1,338 | 1,356 | 1,306 | 1,309 | -42 | -3.1% | 105,300 |
| 2024/08/28 | 1,343 | 1,358 | 1,319 | 1,351 | -2 | -0.1% | 113,100 |
| 2024/08/27 | 1,370 | 1,378 | 1,351 | 1,353 | -9 | -0.7% | 71,800 |
| 2024/08/26 | 1,370 | 1,378 | 1,341 | 1,362 | +15 | +1.1% | 108,700 |
| 2024/08/23 | 1,340 | 1,355 | 1,322 | 1,347 | +15 | +1.1% | 130,400 |
| 2024/08/22 | 1,327 | 1,349 | 1,325 | 1,332 | +14 | +1.1% | 73,500 |
| 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 |
151～
200
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
