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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,734 | 1,756 | 1,720 | 1,724 | -40 | -2.3% | 182,200 |
| 2024/06/07 | 1,780 | 1,798 | 1,761 | 1,764 | -23 | -1.3% | 176,500 |
| 2024/06/06 | 1,845 | 1,853 | 1,780 | 1,787 | -41 | -2.2% | 174,600 |
| 2024/06/05 | 1,820 | 1,861 | 1,803 | 1,828 | +27 | +1.5% | 219,900 |
| 2024/06/04 | 1,764 | 1,840 | 1,764 | 1,801 | +37 | +2.1% | 195,500 |
| 2024/06/03 | 1,750 | 1,777 | 1,733 | 1,764 | +12 | +0.7% | 145,100 |
| 2024/05/31 | 1,717 | 1,773 | 1,704 | 1,752 | +48 | +2.8% | 476,600 |
| 2024/05/30 | 1,651 | 1,716 | 1,650 | 1,704 | +22 | +1.3% | 143,700 |
| 2024/05/29 | 1,751 | 1,752 | 1,681 | 1,682 | -85 | -4.8% | 251,800 |
| 2024/05/28 | 1,748 | 1,781 | 1,739 | 1,767 | +28 | +1.6% | 169,600 |
| 2024/05/27 | 1,742 | 1,747 | 1,710 | 1,739 | -11 | -0.6% | 225,200 |
| 2024/05/24 | 1,777 | 1,796 | 1,749 | 1,750 | -67 | -3.7% | 219,100 |
| 2024/05/23 | 1,809 | 1,828 | 1,767 | 1,817 | +7 | +0.4% | 216,200 |
| 2024/05/22 | 1,830 | 1,837 | 1,791 | 1,810 | -34 | -1.8% | 199,100 |
| 2024/05/21 | 1,880 | 1,885 | 1,840 | 1,844 | -49 | -2.6% | 225,200 |
| 2024/05/20 | 1,929 | 1,982 | 1,869 | 1,893 | -69 | -3.5% | 270,200 |
| 2024/05/17 | 1,940 | 1,995 | 1,922 | 1,962 | -4 | -0.2% | 175,900 |
| 2024/05/16 | 1,998 | 2,024 | 1,934 | 1,966 | +6 | +0.3% | 223,100 |
| 2024/05/15 | 1,924 | 1,975 | 1,881 | 1,960 | +22 | +1.1% | 281,400 |
| 2024/05/14 | 1,970 | 1,973 | 1,915 | 1,938 | -4 | -0.2% | 196,700 |
| 2024/05/13 | 1,934 | 2,009 | 1,926 | 1,942 | +18 | +0.9% | 358,100 |
| 2024/05/10 | 1,893 | 1,954 | 1,874 | 1,924 | +40 | +2.1% | 310,700 |
| 2024/05/09 | 1,882 | 1,891 | 1,855 | 1,884 | +3 | +0.2% | 293,400 |
| 2024/05/08 | 1,867 | 1,902 | 1,852 | 1,881 | +51 | +2.8% | 365,000 |
| 2024/05/07 | 1,759 | 1,835 | 1,751 | 1,830 | +92 | +5.3% | 281,200 |
| 2024/05/02 | 1,720 | 1,771 | 1,720 | 1,738 | +12 | +0.7% | 177,200 |
| 2024/05/01 | 1,692 | 1,738 | 1,680 | 1,726 | -1 | -0.1% | 185,400 |
| 2024/04/30 | 1,750 | 1,754 | 1,714 | 1,727 | -4 | -0.2% | 212,600 |
| 2024/04/26 | 1,670 | 1,737 | 1,647 | 1,731 | +66 | +4% | 264,300 |
| 2024/04/25 | 1,670 | 1,681 | 1,641 | 1,665 | -5 | -0.3% | 223,900 |
| 2024/04/24 | 1,655 | 1,698 | 1,640 | 1,670 | +41 | +2.5% | 333,500 |
| 2024/04/23 | 1,690 | 1,712 | 1,620 | 1,629 | -21 | -1.3% | 398,400 |
| 2024/04/22 | 1,578 | 1,650 | 1,567 | 1,650 | +60 | +3.8% | 400,700 |
| 2024/04/19 | 1,647 | 1,650 | 1,586 | 1,590 | -74 | -4.4% | 461,500 |
| 2024/04/18 | 1,648 | 1,685 | 1,626 | 1,664 | +12 | +0.7% | 294,200 |
| 2024/04/17 | 1,704 | 1,705 | 1,644 | 1,652 | -62 | -3.6% | 365,000 |
| 2024/04/16 | 1,707 | 1,742 | 1,692 | 1,714 | -16 | -0.9% | 314,300 |
| 2024/04/15 | 1,739 | 1,758 | 1,707 | 1,730 | -9 | -0.5% | 237,100 |
| 2024/04/12 | 1,743 | 1,754 | 1,718 | 1,739 | +7 | +0.4% | 387,300 |
| 2024/04/11 | 1,793 | 1,799 | 1,724 | 1,732 | -97 | -5.3% | 548,700 |
| 2024/04/10 | 1,835 | 1,842 | 1,795 | 1,829 | ±0 | ±0% | 353,200 |
| 2024/04/09 | 1,805 | 1,852 | 1,763 | 1,829 | +24 | +1.3% | 687,500 |
| 2024/04/08 | 1,844 | 1,844 | 1,793 | 1,805 | -35 | -1.9% | 498,500 |
| 2024/04/05 | 1,852 | 1,862 | 1,822 | 1,840 | -59 | -3.1% | 403,700 |
| 2024/04/04 | 1,920 | 1,942 | 1,882 | 1,899 | +7 | +0.4% | 416,700 |
| 2024/04/03 | 1,925 | 1,928 | 1,883 | 1,892 | -68 | -3.5% | 632,100 |
| 2024/04/02 | 1,976 | 1,988 | 1,935 | 1,960 | -52 | -2.6% | 462,500 |
| 2024/04/01 | 2,086 | 2,086 | 2,012 | 2,012 | -70 | -3.4% | 382,100 |
| 2024/03/29 | 2,112 | 2,129 | 2,071 | 2,082 | -30 | -1.4% | 274,100 |
| 2024/03/28 | 2,103 | 2,138 | 2,076 | 2,112 | +9 | +0.4% | 231,200 |
201～
250
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
