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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,898 | 1,928 | 1,886 | 1,886 | -4 | -0.2% | 127,400 |
| 2024/11/20 | 1,901 | 1,910 | 1,877 | 1,890 | -7 | -0.4% | 98,900 |
| 2024/11/19 | 1,860 | 1,897 | 1,835 | 1,897 | +51 | +2.8% | 114,600 |
| 2024/11/18 | 1,817 | 1,865 | 1,815 | 1,846 | +15 | +0.8% | 117,800 |
| 2024/11/15 | 1,843 | 1,865 | 1,827 | 1,831 | -23 | -1.2% | 104,100 |
| 2024/11/14 | 1,878 | 1,880 | 1,835 | 1,854 | -6 | -0.3% | 91,100 |
| 2024/11/13 | 1,857 | 1,885 | 1,828 | 1,860 | -22 | -1.2% | 145,600 |
| 2024/11/12 | 1,880 | 1,888 | 1,844 | 1,882 | +16 | +0.9% | 96,800 |
| 2024/11/11 | 1,843 | 1,877 | 1,803 | 1,866 | +37 | +2% | 82,100 |
| 2024/11/08 | 1,849 | 1,863 | 1,817 | 1,829 | -20 | -1.1% | 153,100 |
| 2024/11/07 | 1,875 | 1,910 | 1,845 | 1,849 | -23 | -1.2% | 99,900 |
| 2024/11/06 | 1,854 | 1,878 | 1,817 | 1,872 | +45 | +2.5% | 108,500 |
| 2024/11/05 | 1,839 | 1,858 | 1,796 | 1,827 | +7 | +0.4% | 89,400 |
| 2024/11/01 | 1,879 | 1,919 | 1,812 | 1,820 | -95 | -5% | 288,400 |
| 2024/10/31 | 1,867 | 1,915 | 1,838 | 1,915 | +57 | +3.1% | 101,400 |
| 2024/10/30 | 1,903 | 1,903 | 1,858 | 1,858 | -42 | -2.2% | 214,900 |
| 2024/10/29 | 1,865 | 1,918 | 1,857 | 1,900 | +47 | +2.5% | 175,000 |
| 2024/10/28 | 1,811 | 1,860 | 1,806 | 1,853 | +13 | +0.7% | 102,000 |
| 2024/10/25 | 1,877 | 1,900 | 1,814 | 1,840 | -33 | -1.8% | 159,800 |
| 2024/10/24 | 1,860 | 1,889 | 1,825 | 1,873 | -8 | -0.4% | 135,900 |
| 2024/10/23 | 1,900 | 1,925 | 1,859 | 1,881 | -24 | -1.3% | 316,500 |
| 2024/10/22 | 1,975 | 1,994 | 1,890 | 1,905 | -90 | -4.5% | 230,100 |
| 2024/10/21 | 1,959 | 2,045 | 1,945 | 1,995 | +45 | +2.3% | 255,000 |
| 2024/10/18 | 1,950 | 1,976 | 1,945 | 1,950 | ±0 | ±0% | 188,400 |
| 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 |
201～
250
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
