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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
201～
250
件表示中 / 1675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 | 206,500円 | +1.4% | - | 1.55% | 16.20倍 | 6.13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 |
| スタジオアリス | 207,500円 | -5.1% | -5.9% | 2.41% | 24.30倍 | 1.18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 | 152,100円 | +93.9% | - | 1.86% | 7.59倍 | 0.84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 |
| シーティーエス | 82,400円 | +8.3% | +10.7% | 3.40% | 14.18倍 | 2.64倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| クリーク＆リバ | 150,100円 | +19.3% | +35.4% | 3.00% | 9.92倍 | 2.00倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
