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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 3,260 | 3,480 | 3,220 | 3,460 | +180 | +5.5% | 130,800 |
| 2021/11/10 | 3,260 | 3,350 | 3,250 | 3,280 | -50 | -1.5% | 51,200 |
| 2021/11/09 | 3,335 | 3,380 | 3,275 | 3,330 | -35 | -1% | 114,300 |
| 2021/11/08 | 3,465 | 3,465 | 3,345 | 3,365 | -140 | -4% | 120,100 |
| 2021/11/05 | 3,500 | 3,530 | 3,435 | 3,505 | -5 | -0.1% | 77,900 |
| 2021/11/04 | 3,645 | 3,645 | 3,490 | 3,510 | -110 | -3% | 113,600 |
| 2021/11/02 | 3,605 | 3,720 | 3,575 | 3,620 | -45 | -1.2% | 110,200 |
| 2021/11/01 | 3,470 | 3,720 | 3,410 | 3,665 | +265 | +7.8% | 194,800 |
| 2021/10/29 | 3,470 | 3,475 | 3,395 | 3,400 | -85 | -2.4% | 98,700 |
| 2021/10/28 | 3,545 | 3,545 | 3,460 | 3,485 | -40 | -1.1% | 163,300 |
| 2021/10/27 | 3,625 | 3,650 | 3,485 | 3,525 | -45 | -1.3% | 178,800 |
| 2021/10/26 | 3,505 | 3,595 | 3,455 | 3,570 | +135 | +3.9% | 111,000 |
| 2021/10/25 | 3,300 | 3,450 | 3,300 | 3,435 | +75 | +2.2% | 125,900 |
| 2021/10/22 | 3,390 | 3,505 | 3,350 | 3,360 | -30 | -0.9% | 150,900 |
| 2021/10/21 | 3,455 | 3,475 | 3,370 | 3,390 | -125 | -3.6% | 244,300 |
| 2021/10/20 | 3,625 | 3,645 | 3,465 | 3,515 | -110 | -3% | 186,900 |
| 2021/10/19 | 3,575 | 3,645 | 3,570 | 3,625 | +45 | +1.3% | 53,800 |
| 2021/10/18 | 3,685 | 3,685 | 3,555 | 3,580 | -95 | -2.6% | 107,600 |
| 2021/10/15 | 3,750 | 3,760 | 3,560 | 3,675 | -5 | -0.1% | 171,300 |
| 2021/10/14 | 3,660 | 3,830 | 3,620 | 3,680 | +80 | +2.2% | 250,600 |
| 2021/10/13 | 3,630 | 3,705 | 3,585 | 3,600 | -100 | -2.7% | 121,800 |
| 2021/10/12 | 3,710 | 3,765 | 3,600 | 3,700 | -15 | -0.4% | 198,500 |
| 2021/10/11 | 3,520 | 3,715 | 3,445 | 3,715 | +300 | +8.8% | 244,000 |
| 2021/10/08 | 3,265 | 3,465 | 3,230 | 3,415 | +220 | +6.9% | 251,700 |
| 2021/10/07 | 3,160 | 3,250 | 3,145 | 3,195 | +105 | +3.4% | 174,400 |
| 2021/10/06 | 3,260 | 3,315 | 3,070 | 3,090 | -150 | -4.6% | 262,000 |
| 2021/10/05 | 3,180 | 3,305 | 3,105 | 3,240 | -35 | -1.1% | 181,200 |
| 2021/10/04 | 3,520 | 3,580 | 3,210 | 3,275 | -215 | -6.2% | 217,500 |
| 2021/10/01 | 3,375 | 3,540 | 3,305 | 3,490 | +100 | +2.9% | 454,200 |
| 2021/09/30 | 3,465 | 3,500 | 3,280 | 3,390 | -70 | -2% | 149,700 |
| 2021/09/29 | 3,370 | 3,475 | 3,335 | 3,460 | +70 | +2.1% | 140,100 |
| 2021/09/28 | 3,460 | 3,460 | 3,300 | 3,390 | -140 | -4% | 209,000 |
| 2021/09/27 | 3,600 | 3,640 | 3,460 | 3,530 | -80 | -2.2% | 316,900 |
| 2021/09/24 | 3,320 | 3,615 | 3,290 | 3,610 | +390 | +12.1% | 471,300 |
| 2021/09/22 | 3,180 | 3,255 | 3,070 | 3,220 | +100 | +3.2% | 212,300 |
| 2021/09/21 | 3,055 | 3,155 | 2,995 | 3,120 | -145 | -4.4% | 229,500 |
| 2021/09/17 | 3,130 | 3,285 | 3,060 | 3,265 | +100 | +3.2% | 276,400 |
| 2021/09/16 | 3,370 | 3,370 | 3,035 | 3,165 | -305 | -8.8% | 501,000 |
| 2021/09/15 | 3,340 | 3,730 | 3,275 | 3,470 | +350 | +11.2% | 1,090,600 |
| 2021/09/14 | 3,170 | 3,185 | 3,025 | 3,120 | +20 | +0.6% | 190,700 |
| 2021/09/13 | 3,115 | 3,200 | 3,015 | 3,100 | -35 | -1.1% | 216,700 |
| 2021/09/10 | 3,065 | 3,145 | 3,025 | 3,135 | +95 | +3.1% | 172,300 |
| 2021/09/09 | 2,943 | 3,110 | 2,941 | 3,040 | +71 | +2.4% | 177,400 |
| 2021/09/08 | 2,929 | 2,969 | 2,907 | 2,969 | +40 | +1.4% | 87,900 |
| 2021/09/07 | 2,875 | 2,929 | 2,833 | 2,929 | +69 | +2.4% | 102,000 |
| 2021/09/06 | 2,861 | 2,889 | 2,770 | 2,860 | -6 | -0.2% | 112,500 |
| 2021/09/03 | 2,890 | 2,955 | 2,823 | 2,866 | -59 | -2% | 114,300 |
| 2021/09/02 | 2,922 | 2,935 | 2,876 | 2,925 | +18 | +0.6% | 61,500 |
| 2021/09/01 | 2,859 | 2,937 | 2,824 | 2,907 | +57 | +2% | 82,600 |
| 2021/08/31 | 2,824 | 2,878 | 2,803 | 2,850 | +12 | +0.4% | 65,300 |
851～
900
件表示中 / 1655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 | 190,600円 | +1.4% | - | 1.68% | 14.96倍 | 5.65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 |
| 日本ケア | 203,800円 | +10.2% | +13.6% | 3.43% | 17.59倍 | 1.95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 |
| Ｄ Ｉ | 339,000円 | +30.2% | - | 12.48% | 37.27倍 | 2.20倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＩＴＭ | 152,300円 | +4.9% | +0.6% | 6.57% | 19.71倍 | 3.15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 |
| グリーンズ | 229,000円 | +14.2% | -8.9% | 1.18% | 9.14倍 | 2.82倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
