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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 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 |
501～
550
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
