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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/08/01 | 4,020 | 4,225 | 4,000 | 4,100 | +30 | +0.7% | 204,300 |
| 2023/07/31 | 3,900 | 4,120 | 3,900 | 4,070 | +295 | +7.8% | 270,000 |
| 2023/07/28 | 3,745 | 3,830 | 3,690 | 3,775 | -95 | -2.5% | 368,900 |
| 2023/07/27 | 3,780 | 3,915 | 3,770 | 3,870 | +90 | +2.4% | 122,100 |
| 2023/07/26 | 3,740 | 3,810 | 3,675 | 3,780 | +60 | +1.6% | 89,600 |
| 2023/07/25 | 3,810 | 3,845 | 3,660 | 3,720 | ±0 | ±0% | 165,900 |
| 2023/07/24 | 3,830 | 3,865 | 3,695 | 3,720 | -60 | -1.6% | 160,900 |
| 2023/07/21 | 3,800 | 3,835 | 3,755 | 3,780 | -65 | -1.7% | 139,100 |
| 2023/07/20 | 3,845 | 3,880 | 3,790 | 3,845 | -70 | -1.8% | 139,700 |
| 2023/07/19 | 4,085 | 4,085 | 3,810 | 3,915 | -125 | -3.1% | 316,600 |
| 2023/07/18 | 4,150 | 4,180 | 4,020 | 4,040 | -75 | -1.8% | 129,100 |
| 2023/07/14 | 4,050 | 4,175 | 4,010 | 4,115 | +100 | +2.5% | 217,600 |
| 2023/07/13 | 3,765 | 4,030 | 3,730 | 4,015 | +285 | +7.6% | 213,200 |
| 2023/07/12 | 3,905 | 3,910 | 3,720 | 3,730 | -185 | -4.7% | 232,000 |
| 2023/07/11 | 4,000 | 4,040 | 3,895 | 3,915 | -50 | -1.3% | 220,800 |
| 2023/07/10 | 3,945 | 4,075 | 3,875 | 3,965 | +90 | +2.3% | 270,200 |
| 2023/07/07 | 3,760 | 3,965 | 3,690 | 3,875 | -10 | -0.3% | 217,800 |
| 2023/07/06 | 3,935 | 3,965 | 3,750 | 3,885 | -120 | -3% | 287,100 |
| 2023/07/05 | 4,050 | 4,065 | 3,985 | 4,005 | -70 | -1.7% | 150,200 |
| 2023/07/04 | 4,040 | 4,130 | 3,990 | 4,075 | +15 | +0.4% | 116,800 |
| 2023/07/03 | 4,140 | 4,190 | 4,040 | 4,060 | -10 | -0.2% | 141,500 |
| 2023/06/30 | 4,130 | 4,190 | 4,030 | 4,070 | -130 | -3.1% | 167,700 |
| 2023/06/29 | 4,195 | 4,270 | 4,120 | 4,200 | +60 | +1.4% | 196,600 |
| 2023/06/28 | 4,080 | 4,170 | 3,920 | 4,140 | +155 | +3.9% | 226,900 |
| 2023/06/27 | 4,060 | 4,060 | 3,930 | 3,985 | -115 | -2.8% | 260,500 |
| 2023/06/26 | 4,230 | 4,260 | 4,065 | 4,100 | -90 | -2.1% | 167,800 |
| 2023/06/23 | 4,435 | 4,515 | 4,125 | 4,190 | -130 | -3% | 303,300 |
| 2023/06/22 | 4,405 | 4,415 | 4,285 | 4,320 | -105 | -2.4% | 280,200 |
| 2023/06/21 | 4,380 | 4,510 | 4,270 | 4,425 | -5 | -0.1% | 479,900 |
| 2023/06/20 | 4,490 | 4,535 | 4,280 | 4,430 | -130 | -2.9% | 536,600 |
| 2023/06/19 | 4,440 | 4,700 | 4,320 | 4,560 | +120 | +2.7% | 1,016,300 |
| 2023/06/16 | 4,020 | 4,440 | 4,020 | 4,440 | +700 | +18.7% | 1,504,100 |
| 2023/06/15 | 3,740 | 3,740 | 3,740 | 3,740 | +700 | +23% | 79,800 |
| 2023/06/14 | 3,095 | 3,130 | 2,970 | 3,040 | +15 | +0.5% | 160,000 |
| 2023/06/13 | 2,993 | 3,075 | 2,961 | 3,025 | +69 | +2.3% | 158,700 |
| 2023/06/12 | 2,900 | 2,970 | 2,865 | 2,956 | +77 | +2.7% | 128,400 |
| 2023/06/09 | 2,892 | 2,915 | 2,849 | 2,879 | +37 | +1.3% | 114,100 |
| 2023/06/08 | 2,880 | 2,908 | 2,794 | 2,842 | -70 | -2.4% | 155,100 |
| 2023/06/07 | 2,989 | 3,010 | 2,888 | 2,912 | -53 | -1.8% | 109,400 |
| 2023/06/06 | 2,929 | 2,980 | 2,895 | 2,965 | -31 | -1% | 111,100 |
| 2023/06/05 | 3,040 | 3,065 | 2,980 | 2,996 | +44 | +1.5% | 125,000 |
401～
450
件表示中 / 1635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 | 158,900円 | +1.4% | - | 2.01% | 12.45倍 | 4.71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 |
| ＵＮＩＴＥＤ | 67,600円 | -9.3% | -46.2% | 7.10% | 18.31倍 | 1.20倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| リソル | 486,500円 | +10.8% | +28.4% | 2.06% | 14.23倍 | 1.77倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| Ｖコマース | 77,400円 | -21.4% | -39.3% | 6.33% | 7.98倍 | 1.30倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| セントラルＳＰ | 232,200円 | +7.1% | -22.1% | 2.15% | 16.05倍 | 1.01倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
