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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/03/27 | 2,082 | 2,157 | 2,079 | 2,103 | +24 | +1.2% | 423,900 |
| 2024/03/26 | 2,093 | 2,105 | 2,067 | 2,079 | -30 | -1.4% | 366,500 |
| 2024/03/25 | 2,236 | 2,236 | 2,109 | 2,109 | -129 | -5.8% | 657,100 |
| 2024/03/22 | 2,235 | 2,239 | 2,170 | 2,238 | -16 | -0.7% | 542,100 |
| 2024/03/21 | 2,243 | 2,280 | 2,215 | 2,254 | +14 | +0.6% | 460,800 |
| 2024/03/19 | 2,288 | 2,288 | 2,194 | 2,240 | -76 | -3.3% | 575,500 |
| 2024/03/18 | 2,346 | 2,452 | 2,292 | 2,316 | -29 | -1.2% | 825,400 |
| 2024/03/15 | 2,420 | 2,500 | 2,345 | 2,345 | -500 | -17.6% | 802,400 |
| 2024/03/14 | 2,849 | 2,880 | 2,780 | 2,845 | -15 | -0.5% | 231,700 |
| 2024/03/13 | 2,965 | 2,993 | 2,857 | 2,860 | -65 | -2.2% | 189,000 |
251～
300
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
