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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,905 | 1,921 | 1,861 | 1,903 | -29 | -1.5% | 74,000 |
| 2025/04/30 | 1,913 | 1,934 | 1,883 | 1,932 | +26 | +1.4% | 97,400 |
| 2025/04/28 | 1,901 | 1,913 | 1,872 | 1,906 | +14 | +0.7% | 114,100 |
| 2025/04/25 | 1,899 | 1,908 | 1,873 | 1,892 | +12 | +0.6% | 53,000 |
| 2025/04/24 | 1,879 | 1,882 | 1,865 | 1,880 | +2 | +0.1% | 37,700 |
| 2025/04/23 | 1,890 | 1,901 | 1,855 | 1,878 | +27 | +1.5% | 59,200 |
| 2025/04/22 | 1,853 | 1,856 | 1,812 | 1,851 | -4 | -0.2% | 58,900 |
| 2025/04/21 | 1,870 | 1,898 | 1,842 | 1,855 | -20 | -1.1% | 48,900 |
| 2025/04/18 | 1,825 | 1,878 | 1,815 | 1,875 | +50 | +2.7% | 63,900 |
| 2025/04/17 | 1,820 | 1,840 | 1,779 | 1,825 | +45 | +2.5% | 63,600 |
| 2025/04/16 | 1,814 | 1,842 | 1,777 | 1,780 | -24 | -1.3% | 48,900 |
| 2025/04/15 | 1,811 | 1,835 | 1,789 | 1,804 | -7 | -0.4% | 73,000 |
| 2025/04/14 | 1,724 | 1,823 | 1,722 | 1,811 | +92 | +5.4% | 127,500 |
| 2025/04/11 | 1,635 | 1,719 | 1,606 | 1,719 | +46 | +2.7% | 104,200 |
| 2025/04/10 | 1,699 | 1,707 | 1,638 | 1,673 | +94 | +6% | 124,900 |
| 2025/04/09 | 1,526 | 1,589 | 1,515 | 1,579 | +46 | +3% | 157,700 |
| 2025/04/08 | 1,455 | 1,539 | 1,455 | 1,533 | +149 | +10.8% | 111,500 |
| 2025/04/07 | 1,444 | 1,461 | 1,374 | 1,384 | -205 | -12.9% | 224,500 |
| 2025/04/04 | 1,656 | 1,662 | 1,552 | 1,589 | -92 | -5.5% | 214,000 |
| 2025/04/03 | 1,649 | 1,710 | 1,645 | 1,681 | -53 | -3.1% | 215,000 |
| 2025/04/02 | 1,745 | 1,749 | 1,710 | 1,734 | -11 | -0.6% | 100,000 |
| 2025/04/01 | 1,795 | 1,809 | 1,735 | 1,745 | -30 | -1.7% | 108,600 |
| 2025/03/31 | 1,811 | 1,811 | 1,767 | 1,775 | -71 | -3.8% | 104,600 |
| 2025/03/28 | 1,781 | 1,854 | 1,778 | 1,846 | +45 | +2.5% | 116,800 |
| 2025/03/27 | 1,776 | 1,803 | 1,773 | 1,801 | +4 | +0.2% | 51,200 |
| 2025/03/26 | 1,770 | 1,826 | 1,770 | 1,797 | +22 | +1.2% | 61,500 |
| 2025/03/25 | 1,782 | 1,797 | 1,764 | 1,775 | -1 | -0.1% | 50,600 |
| 2025/03/24 | 1,775 | 1,781 | 1,760 | 1,776 | +1 | +0.1% | 55,800 |
| 2025/03/21 | 1,802 | 1,803 | 1,737 | 1,775 | -67 | -3.6% | 217,500 |
| 2025/03/19 | 1,792 | 1,847 | 1,789 | 1,842 | +50 | +2.8% | 74,200 |
| 2025/03/18 | 1,814 | 1,819 | 1,780 | 1,792 | +9 | +0.5% | 70,400 |
| 2025/03/17 | 1,824 | 1,832 | 1,772 | 1,783 | +27 | +1.5% | 123,700 |
| 2025/03/14 | 1,782 | 1,790 | 1,740 | 1,756 | -34 | -1.9% | 66,400 |
| 2025/03/13 | 1,801 | 1,826 | 1,790 | 1,790 | -24 | -1.3% | 53,100 |
| 2025/03/12 | 1,793 | 1,854 | 1,793 | 1,814 | +21 | +1.2% | 52,700 |
| 2025/03/11 | 1,845 | 1,855 | 1,744 | 1,793 | -62 | -3.3% | 105,800 |
| 2025/03/10 | 1,772 | 1,876 | 1,769 | 1,855 | +103 | +5.9% | 104,800 |
| 2025/03/07 | 1,802 | 1,810 | 1,752 | 1,752 | -66 | -3.6% | 91,000 |
| 2025/03/06 | 1,821 | 1,829 | 1,800 | 1,818 | +16 | +0.9% | 43,900 |
| 2025/03/05 | 1,800 | 1,825 | 1,784 | 1,802 | +2 | +0.1% | 75,900 |
| 2025/03/04 | 1,839 | 1,843 | 1,780 | 1,800 | -22 | -1.2% | 99,200 |
| 2025/03/03 | 1,849 | 1,854 | 1,802 | 1,822 | -17 | -0.9% | 75,600 |
| 2025/02/28 | 1,846 | 1,865 | 1,809 | 1,839 | -2 | -0.1% | 89,500 |
| 2025/02/27 | 1,873 | 1,873 | 1,833 | 1,841 | -25 | -1.3% | 71,500 |
| 2025/02/26 | 1,900 | 1,936 | 1,837 | 1,866 | -34 | -1.8% | 108,000 |
| 2025/02/25 | 1,915 | 1,917 | 1,884 | 1,900 | -36 | -1.9% | 115,700 |
| 2025/02/21 | 1,978 | 1,979 | 1,916 | 1,936 | -42 | -2.1% | 80,300 |
| 2025/02/20 | 1,950 | 2,010 | 1,941 | 1,978 | ±0 | ±0% | 125,600 |
| 2025/02/19 | 2,014 | 2,027 | 1,950 | 1,978 | -36 | -1.8% | 121,600 |
| 2025/02/18 | 1,900 | 2,023 | 1,890 | 2,014 | +110 | +5.8% | 255,600 |
1～
50
件表示中 / 1653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 | 190,300円 | +1.4% | - | 1.68% | 14.93倍 | 5.64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 |
| シーユーシー | 108,400円 | +23.8% | -4.7% | 0.00% | 11.03倍 | 1.07倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＴＭ | 153,000円 | +7.9% | +3.1% | 6.54% | 19.02倍 | 3.49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 |
| ＫＮＴＣＴ | 117,100円 | +11.6% | -6.0% | 0.00% | 4.27倍 | 8.73倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| アイモバイル | 54,700円 | +22.8% | +25.2% | 4.75% | 10.72倍 | 1.87倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
