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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 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 |
251～
300
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
