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 |
|---|---|---|---|---|---|---|---|
| 2023/10/13 | 2,587 | 2,590 | 2,466 | 2,468 | -132 | -5.1% | 304,500 |
| 2023/10/12 | 2,605 | 2,625 | 2,550 | 2,600 | -41 | -1.6% | 217,800 |
| 2023/10/11 | 2,685 | 2,725 | 2,613 | 2,641 | -31 | -1.2% | 146,600 |
| 2023/10/10 | 2,684 | 2,718 | 2,651 | 2,672 | +32 | +1.2% | 145,800 |
| 2023/10/06 | 2,784 | 2,784 | 2,629 | 2,640 | -160 | -5.7% | 300,000 |
| 2023/10/05 | 2,717 | 2,804 | 2,685 | 2,800 | +75 | +2.8% | 211,900 |
| 2023/10/04 | 2,677 | 2,788 | 2,674 | 2,725 | -24 | -0.9% | 286,700 |
| 2023/10/03 | 2,700 | 2,815 | 2,685 | 2,749 | +15 | +0.5% | 243,400 |
| 2023/10/02 | 2,815 | 2,849 | 2,732 | 2,734 | -79 | -2.8% | 338,500 |
| 2023/09/29 | 2,959 | 2,959 | 2,792 | 2,813 | -105 | -3.6% | 291,400 |
| 2023/09/28 | 2,990 | 2,991 | 2,872 | 2,918 | -82 | -2.7% | 283,700 |
| 2023/09/27 | 2,895 | 3,000 | 2,872 | 3,000 | +85 | +2.9% | 272,100 |
| 2023/09/26 | 2,843 | 2,930 | 2,831 | 2,915 | +94 | +3.3% | 218,200 |
| 2023/09/25 | 2,909 | 3,010 | 2,805 | 2,821 | +1 | ±0% | 403,200 |
| 2023/09/22 | 2,757 | 2,871 | 2,739 | 2,820 | +13 | +0.5% | 330,900 |
| 2023/09/21 | 2,920 | 2,936 | 2,742 | 2,807 | -131 | -4.5% | 585,400 |
| 2023/09/20 | 3,100 | 3,105 | 2,920 | 2,938 | -172 | -5.5% | 753,700 |
| 2023/09/19 | 3,100 | 3,235 | 3,055 | 3,110 | -125 | -3.9% | 832,600 |
| 2023/09/15 | 3,235 | 3,270 | 3,235 | 3,235 | -700 | -17.8% | 322,300 |
| 2023/09/14 | 4,040 | 4,080 | 3,835 | 3,935 | ±0 | ±0% | 361,900 |
| 2023/09/13 | 3,915 | 3,955 | 3,885 | 3,935 | +25 | +0.6% | 89,300 |
| 2023/09/12 | 3,885 | 4,010 | 3,885 | 3,910 | +45 | +1.2% | 104,100 |
| 2023/09/11 | 3,955 | 4,065 | 3,860 | 3,865 | -125 | -3.1% | 114,000 |
| 2023/09/08 | 3,860 | 4,055 | 3,860 | 3,990 | +85 | +2.2% | 148,600 |
| 2023/09/07 | 3,930 | 3,960 | 3,875 | 3,905 | -50 | -1.3% | 93,200 |
| 2023/09/06 | 4,005 | 4,095 | 3,950 | 3,955 | -80 | -2% | 103,200 |
| 2023/09/05 | 3,905 | 4,035 | 3,895 | 4,035 | +125 | +3.2% | 113,300 |
| 2023/09/04 | 3,890 | 3,915 | 3,790 | 3,910 | +5 | +0.1% | 131,300 |
| 2023/09/01 | 3,850 | 3,915 | 3,830 | 3,905 | +45 | +1.2% | 74,200 |
| 2023/08/31 | 3,820 | 3,875 | 3,800 | 3,860 | +40 | +1% | 59,800 |
| 2023/08/30 | 3,875 | 3,885 | 3,820 | 3,820 | -55 | -1.4% | 99,600 |
| 2023/08/29 | 3,700 | 3,880 | 3,680 | 3,875 | +135 | +3.6% | 118,400 |
| 2023/08/28 | 3,750 | 3,835 | 3,685 | 3,740 | +135 | +3.7% | 189,500 |
| 2023/08/25 | 3,565 | 3,670 | 3,515 | 3,605 | -10 | -0.3% | 137,500 |
| 2023/08/24 | 3,680 | 3,725 | 3,615 | 3,615 | +75 | +2.1% | 119,500 |
| 2023/08/23 | 3,525 | 3,575 | 3,500 | 3,540 | +35 | +1% | 94,300 |
| 2023/08/22 | 3,565 | 3,585 | 3,485 | 3,505 | -50 | -1.4% | 161,000 |
| 2023/08/21 | 3,510 | 3,630 | 3,475 | 3,555 | +15 | +0.4% | 167,100 |
| 2023/08/18 | 3,535 | 3,580 | 3,495 | 3,540 | -45 | -1.3% | 100,900 |
| 2023/08/17 | 3,555 | 3,615 | 3,485 | 3,585 | -40 | -1.1% | 139,500 |
| 2023/08/16 | 3,580 | 3,685 | 3,530 | 3,625 | -50 | -1.4% | 210,300 |
| 2023/08/15 | 3,710 | 3,710 | 3,560 | 3,675 | +105 | +2.9% | 113,700 |
| 2023/08/14 | 3,655 | 3,665 | 3,565 | 3,570 | -100 | -2.7% | 129,600 |
| 2023/08/10 | 3,610 | 3,750 | 3,610 | 3,670 | +20 | +0.5% | 154,000 |
| 2023/08/09 | 3,650 | 3,675 | 3,615 | 3,650 | -10 | -0.3% | 96,300 |
| 2023/08/08 | 3,800 | 3,845 | 3,660 | 3,660 | -105 | -2.8% | 137,000 |
| 2023/08/07 | 3,750 | 3,790 | 3,690 | 3,765 | -65 | -1.7% | 177,200 |
| 2023/08/04 | 3,850 | 3,930 | 3,810 | 3,830 | -65 | -1.7% | 92,500 |
| 2023/08/03 | 3,840 | 3,945 | 3,800 | 3,895 | +25 | +0.6% | 89,900 |
| 2023/08/02 | 4,010 | 4,020 | 3,870 | 3,870 | -230 | -5.6% | 123,300 |
401～
450
件表示中 / 1676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 | 201,800円 | +1.4% | - | 1.59% | 15.83倍 | 5.99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 |
| シーティーエス | 83,000円 | +8.3% | +10.7% | 3.37% | 14.29倍 | 2.67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 |
| ＩＢＪ | 83,100円 | +9.4% | +20.5% | 0.96% | 15.83倍 | 3.75倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ＩＴＭ | 161,700円 | +4.9% | +0.6% | 6.18% | 20.93倍 | 3.35倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ケアネット | 69,800円 | +11.8% | +0.1% | 1.72% | 19.80倍 | 2.66倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
