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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,880 | 1,999 | 1,876 | 1,904 | +197 | +11.5% | 575,800 |
| 2025/02/14 | 1,702 | 1,715 | 1,683 | 1,707 | +5 | +0.3% | 108,100 |
| 2025/02/13 | 1,640 | 1,710 | 1,639 | 1,702 | +72 | +4.4% | 122,500 |
| 2025/02/12 | 1,627 | 1,641 | 1,593 | 1,630 | -10 | -0.6% | 149,600 |
| 2025/02/10 | 1,619 | 1,657 | 1,611 | 1,640 | -19 | -1.1% | 88,900 |
| 2025/02/07 | 1,678 | 1,678 | 1,636 | 1,659 | -5 | -0.3% | 71,400 |
| 2025/02/06 | 1,648 | 1,675 | 1,642 | 1,664 | +28 | +1.7% | 58,500 |
| 2025/02/05 | 1,614 | 1,642 | 1,614 | 1,636 | +37 | +2.3% | 79,600 |
| 2025/02/04 | 1,692 | 1,698 | 1,596 | 1,599 | -80 | -4.8% | 166,100 |
| 2025/02/03 | 1,701 | 1,720 | 1,670 | 1,679 | -44 | -2.6% | 77,400 |
| 2025/01/31 | 1,759 | 1,765 | 1,714 | 1,723 | -34 | -1.9% | 56,000 |
| 2025/01/30 | 1,736 | 1,761 | 1,723 | 1,757 | +15 | +0.9% | 41,700 |
| 2025/01/29 | 1,750 | 1,760 | 1,734 | 1,742 | -6 | -0.3% | 69,200 |
| 2025/01/28 | 1,702 | 1,749 | 1,692 | 1,748 | +65 | +3.9% | 97,600 |
| 2025/01/27 | 1,730 | 1,740 | 1,683 | 1,683 | -31 | -1.8% | 92,500 |
| 2025/01/24 | 1,642 | 1,740 | 1,629 | 1,714 | +99 | +6.1% | 122,100 |
| 2025/01/23 | 1,585 | 1,625 | 1,585 | 1,615 | -10 | -0.6% | 49,400 |
| 2025/01/22 | 1,582 | 1,634 | 1,564 | 1,625 | +43 | +2.7% | 80,400 |
| 2025/01/21 | 1,586 | 1,586 | 1,553 | 1,582 | -25 | -1.6% | 63,500 |
| 2025/01/20 | 1,607 | 1,630 | 1,590 | 1,607 | -4 | -0.2% | 58,600 |
| 2025/01/17 | 1,616 | 1,624 | 1,591 | 1,611 | +1 | +0.1% | 44,500 |
| 2025/01/16 | 1,610 | 1,628 | 1,603 | 1,610 | +13 | +0.8% | 60,500 |
| 2025/01/15 | 1,614 | 1,618 | 1,586 | 1,597 | -8 | -0.5% | 57,100 |
| 2025/01/14 | 1,659 | 1,660 | 1,591 | 1,605 | -55 | -3.3% | 89,000 |
| 2025/01/10 | 1,639 | 1,672 | 1,632 | 1,660 | -3 | -0.2% | 52,100 |
| 2025/01/09 | 1,640 | 1,673 | 1,622 | 1,663 | +24 | +1.5% | 74,300 |
| 2025/01/08 | 1,661 | 1,661 | 1,620 | 1,639 | -11 | -0.7% | 61,100 |
| 2025/01/07 | 1,654 | 1,667 | 1,623 | 1,650 | +36 | +2.2% | 114,800 |
| 2025/01/06 | 1,689 | 1,699 | 1,614 | 1,614 | -75 | -4.4% | 110,000 |
| 2024/12/30 | 1,651 | 1,705 | 1,644 | 1,689 | +28 | +1.7% | 97,200 |
| 2024/12/27 | 1,631 | 1,679 | 1,624 | 1,661 | +13 | +0.8% | 164,100 |
| 2024/12/26 | 1,635 | 1,659 | 1,622 | 1,648 | -10 | -0.6% | 141,800 |
| 2024/12/25 | 1,709 | 1,721 | 1,620 | 1,658 | -62 | -3.6% | 161,500 |
| 2024/12/24 | 1,732 | 1,734 | 1,697 | 1,720 | +5 | +0.3% | 73,900 |
| 2024/12/23 | 1,691 | 1,728 | 1,675 | 1,715 | -16 | -0.9% | 123,700 |
| 2024/12/20 | 1,714 | 1,745 | 1,675 | 1,731 | +10 | +0.6% | 142,700 |
| 2024/12/19 | 1,646 | 1,721 | 1,641 | 1,721 | +47 | +2.8% | 126,300 |
| 2024/12/18 | 1,711 | 1,777 | 1,672 | 1,674 | -26 | -1.5% | 126,500 |
| 2024/12/17 | 1,665 | 1,715 | 1,647 | 1,700 | +22 | +1.3% | 137,300 |
| 2024/12/16 | 1,700 | 1,719 | 1,622 | 1,678 | -95 | -5.4% | 305,400 |
| 2024/12/13 | 1,760 | 1,795 | 1,760 | 1,773 | -10 | -0.6% | 112,500 |
| 2024/12/12 | 1,797 | 1,801 | 1,766 | 1,783 | -4 | -0.2% | 107,200 |
| 2024/12/11 | 1,716 | 1,787 | 1,716 | 1,787 | +70 | +4.1% | 116,200 |
| 2024/12/10 | 1,759 | 1,759 | 1,704 | 1,717 | -49 | -2.8% | 203,600 |
| 2024/12/09 | 1,732 | 1,779 | 1,732 | 1,766 | +34 | +2% | 191,500 |
| 2024/12/06 | 1,790 | 1,795 | 1,719 | 1,732 | -49 | -2.8% | 113,000 |
| 2024/12/05 | 1,769 | 1,796 | 1,752 | 1,781 | +47 | +2.7% | 119,300 |
| 2024/12/04 | 1,765 | 1,766 | 1,732 | 1,734 | -44 | -2.5% | 108,200 |
| 2024/12/03 | 1,725 | 1,794 | 1,719 | 1,778 | +29 | +1.7% | 84,200 |
| 2024/12/02 | 1,782 | 1,784 | 1,739 | 1,749 | -60 | -3.3% | 134,500 |
51～
100
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
