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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,540 | 3,685 | 3,530 | 3,550 | +135 | +4% | 139,300 |
| 2023/02/01 | 3,530 | 3,570 | 3,405 | 3,415 | -80 | -2.3% | 73,900 |
| 2023/01/31 | 3,470 | 3,525 | 3,385 | 3,495 | ±0 | ±0% | 101,100 |
| 2023/01/30 | 3,520 | 3,600 | 3,485 | 3,495 | -60 | -1.7% | 58,700 |
| 2023/01/27 | 3,485 | 3,645 | 3,475 | 3,555 | -70 | -1.9% | 156,100 |
| 2023/01/26 | 3,575 | 3,660 | 3,570 | 3,625 | +15 | +0.4% | 111,300 |
| 2023/01/25 | 3,510 | 3,630 | 3,405 | 3,610 | -5 | -0.1% | 191,100 |
| 2023/01/24 | 3,710 | 3,725 | 3,600 | 3,615 | -85 | -2.3% | 99,600 |
| 2023/01/23 | 3,615 | 3,700 | 3,600 | 3,700 | +140 | +3.9% | 141,400 |
| 2023/01/20 | 3,445 | 3,585 | 3,430 | 3,560 | +115 | +3.3% | 106,900 |
| 2023/01/19 | 3,450 | 3,560 | 3,410 | 3,445 | -75 | -2.1% | 75,200 |
| 2023/01/18 | 3,415 | 3,530 | 3,385 | 3,520 | +130 | +3.8% | 109,500 |
| 2023/01/17 | 3,390 | 3,470 | 3,360 | 3,390 | -70 | -2% | 83,700 |
| 2023/01/16 | 3,320 | 3,500 | 3,290 | 3,460 | +95 | +2.8% | 81,600 |
| 2023/01/13 | 3,380 | 3,450 | 3,340 | 3,365 | -80 | -2.3% | 74,300 |
| 2023/01/12 | 3,560 | 3,615 | 3,415 | 3,445 | -95 | -2.7% | 160,400 |
| 2023/01/11 | 3,400 | 3,565 | 3,390 | 3,540 | +245 | +7.4% | 236,500 |
| 2023/01/10 | 3,160 | 3,315 | 3,150 | 3,295 | +265 | +8.7% | 149,700 |
| 2023/01/06 | 3,090 | 3,115 | 3,015 | 3,030 | -60 | -1.9% | 109,100 |
| 2023/01/05 | 3,100 | 3,190 | 3,075 | 3,090 | +25 | +0.8% | 137,900 |
| 2023/01/04 | 3,285 | 3,285 | 3,060 | 3,065 | -255 | -7.7% | 152,400 |
| 2022/12/30 | 3,360 | 3,420 | 3,295 | 3,320 | -40 | -1.2% | 85,600 |
| 2022/12/29 | 3,315 | 3,390 | 3,300 | 3,360 | -25 | -0.7% | 89,600 |
| 2022/12/28 | 3,515 | 3,550 | 3,380 | 3,385 | -185 | -5.2% | 130,100 |
| 2022/12/27 | 3,500 | 3,665 | 3,485 | 3,570 | +90 | +2.6% | 125,800 |
| 2022/12/26 | 3,430 | 3,480 | 3,315 | 3,480 | +40 | +1.2% | 148,100 |
| 2022/12/23 | 3,555 | 3,575 | 3,425 | 3,440 | -185 | -5.1% | 158,600 |
| 2022/12/22 | 3,690 | 3,710 | 3,485 | 3,625 | -40 | -1.1% | 227,300 |
| 2022/12/21 | 3,770 | 3,830 | 3,630 | 3,665 | -60 | -1.6% | 248,800 |
| 2022/12/20 | 3,845 | 3,985 | 3,685 | 3,725 | -160 | -4.1% | 364,700 |
| 2022/12/19 | 3,890 | 4,005 | 3,805 | 3,885 | -145 | -3.6% | 277,500 |
| 2022/12/16 | 3,785 | 4,175 | 3,755 | 4,030 | +105 | +2.7% | 513,500 |
| 2022/12/15 | 3,745 | 3,945 | 3,450 | 3,925 | +355 | +9.9% | 1,260,100 |
| 2022/12/14 | 3,590 | 3,590 | 3,385 | 3,570 | -35 | -1% | 445,100 |
| 2022/12/13 | 3,605 | 3,680 | 3,580 | 3,605 | +40 | +1.1% | 183,300 |
| 2022/12/12 | 3,650 | 3,665 | 3,500 | 3,565 | -15 | -0.4% | 125,900 |
| 2022/12/09 | 3,500 | 3,615 | 3,480 | 3,580 | +80 | +2.3% | 96,900 |
| 2022/12/08 | 3,440 | 3,590 | 3,415 | 3,500 | +60 | +1.7% | 142,200 |
| 2022/12/07 | 3,355 | 3,495 | 3,320 | 3,440 | +70 | +2.1% | 185,900 |
| 2022/12/06 | 3,580 | 3,580 | 3,360 | 3,370 | -285 | -7.8% | 214,600 |
| 2022/12/05 | 3,735 | 3,820 | 3,615 | 3,655 | -135 | -3.6% | 129,700 |
| 2022/12/02 | 3,700 | 3,800 | 3,690 | 3,790 | +60 | +1.6% | 65,900 |
| 2022/12/01 | 3,930 | 3,965 | 3,715 | 3,730 | -95 | -2.5% | 125,700 |
| 2022/11/30 | 3,815 | 3,830 | 3,725 | 3,825 | ±0 | ±0% | 100,000 |
| 2022/11/29 | 3,820 | 3,870 | 3,760 | 3,825 | -65 | -1.7% | 121,100 |
| 2022/11/28 | 3,740 | 3,920 | 3,665 | 3,890 | +45 | +1.2% | 138,900 |
| 2022/11/25 | 3,960 | 3,995 | 3,800 | 3,845 | -140 | -3.5% | 116,200 |
| 2022/11/24 | 3,845 | 3,995 | 3,835 | 3,985 | +245 | +6.6% | 143,200 |
| 2022/11/22 | 3,840 | 3,900 | 3,705 | 3,740 | -115 | -3% | 134,300 |
| 2022/11/21 | 3,900 | 3,970 | 3,705 | 3,855 | -70 | -1.8% | 180,000 |
551～
600
件表示中 / 1654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 | 188,800円 | +1.4% | - | 1.69% | 14.82倍 | 5.60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 |
| ＫＮＴＣＴ | 119,100円 | +11.6% | -6.0% | 0.00% | 4.34倍 | 8.88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 |
| 日本ケア | 199,600円 | +10.2% | +13.6% | 3.51% | 17.23倍 | 1.91倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| アイモバイル | 54,600円 | +22.8% | +25.2% | 4.76% | 10.70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 |
| アドベンチャ | 386,000円 | +4.5% | +38.9% | 0.52% | 22.08倍 | 2.46倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
