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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,657 | 1,670 | 1,625 | 1,625 | -23 | -1.4% | 196,700 |
| 2025/07/03 | 1,680 | 1,681 | 1,643 | 1,648 | -28 | -1.7% | 241,600 |
| 2025/07/02 | 1,696 | 1,712 | 1,673 | 1,676 | -44 | -2.6% | 288,000 |
| 2025/07/01 | 1,769 | 1,779 | 1,698 | 1,720 | -64 | -3.6% | 349,500 |
| 2025/06/30 | 1,813 | 1,826 | 1,782 | 1,784 | -8 | -0.4% | 203,400 |
| 2025/06/27 | 1,779 | 1,814 | 1,773 | 1,792 | +24 | +1.4% | 325,500 |
| 2025/06/26 | 1,801 | 1,806 | 1,767 | 1,768 | -14 | -0.8% | 662,000 |
| 2025/06/25 | 1,783 | 1,790 | 1,752 | 1,782 | +1 | +0.1% | 243,200 |
| 2025/06/24 | 1,785 | 1,796 | 1,763 | 1,781 | +3 | +0.2% | 179,400 |
| 2025/06/23 | 1,772 | 1,787 | 1,758 | 1,778 | -2 | -0.1% | 180,100 |
| 2025/06/20 | 1,827 | 1,827 | 1,770 | 1,780 | -44 | -2.4% | 414,500 |
| 2025/06/19 | 1,863 | 1,873 | 1,824 | 1,824 | -11 | -0.6% | 252,300 |
| 2025/06/18 | 1,830 | 1,853 | 1,822 | 1,835 | +8 | +0.4% | 151,000 |
| 2025/06/17 | 1,831 | 1,881 | 1,823 | 1,827 | +3 | +0.2% | 269,800 |
| 2025/06/16 | 1,849 | 1,853 | 1,811 | 1,824 | -24 | -1.3% | 237,600 |
| 2025/06/13 | 1,921 | 1,930 | 1,846 | 1,848 | -73 | -3.8% | 223,700 |
| 2025/06/12 | 1,964 | 1,992 | 1,916 | 1,921 | -87 | -4.3% | 318,200 |
| 2025/06/11 | 2,014 | 2,017 | 1,986 | 2,008 | +5 | +0.2% | 103,600 |
| 2025/06/10 | 2,070 | 2,083 | 1,964 | 2,003 | -42 | -2.1% | 278,700 |
| 2025/06/09 | 2,030 | 2,065 | 2,008 | 2,045 | +20 | +1% | 113,100 |
| 2025/06/06 | 1,985 | 2,044 | 1,982 | 2,025 | -4 | -0.2% | 146,400 |
| 2025/06/05 | 2,040 | 2,080 | 2,015 | 2,029 | -36 | -1.7% | 212,500 |
| 2025/06/04 | 2,090 | 2,114 | 2,060 | 2,065 | -50 | -2.4% | 191,100 |
| 2025/06/03 | 2,100 | 2,155 | 2,070 | 2,115 | -35 | -1.6% | 137,900 |
| 2025/06/02 | 2,193 | 2,196 | 2,132 | 2,150 | -93 | -4.1% | 231,400 |
| 2025/05/30 | 2,228 | 2,301 | 2,221 | 2,243 | +15 | +0.7% | 102,200 |
| 2025/05/29 | 2,240 | 2,251 | 2,204 | 2,228 | -7 | -0.3% | 92,100 |
| 2025/05/28 | 2,256 | 2,297 | 2,235 | 2,235 | -12 | -0.5% | 84,800 |
| 2025/05/27 | 2,209 | 2,298 | 2,194 | 2,247 | +66 | +3% | 141,000 |
| 2025/05/26 | 2,180 | 2,218 | 2,148 | 2,181 | -7 | -0.3% | 108,900 |
| 2025/05/23 | 2,225 | 2,233 | 2,170 | 2,188 | -44 | -2% | 173,500 |
| 2025/05/22 | 2,206 | 2,310 | 2,199 | 2,232 | +3 | +0.1% | 142,900 |
| 2025/05/21 | 2,229 | 2,260 | 2,225 | 2,229 | -34 | -1.5% | 136,500 |
| 2025/05/20 | 2,205 | 2,400 | 2,192 | 2,263 | +27 | +1.2% | 279,800 |
| 2025/05/19 | 2,293 | 2,317 | 2,224 | 2,236 | -107 | -4.6% | 287,200 |
| 2025/05/16 | 2,299 | 2,385 | 2,259 | 2,343 | +26 | +1.1% | 404,800 |
| 2025/05/15 | 1,908 | 2,348 | 1,895 | 2,317 | +369 | +18.9% | 739,400 |
| 2025/05/14 | 1,940 | 1,948 | 1,898 | 1,948 | +18 | +0.9% | 46,600 |
| 2025/05/13 | 1,944 | 1,949 | 1,918 | 1,930 | +2 | +0.1% | 54,800 |
| 2025/05/12 | 1,936 | 1,939 | 1,888 | 1,928 | +12 | +0.6% | 47,200 |
| 2025/05/09 | 1,876 | 1,955 | 1,867 | 1,916 | +24 | +1.3% | 134,900 |
| 2025/05/08 | 1,881 | 1,942 | 1,874 | 1,892 | -14 | -0.7% | 97,200 |
| 2025/05/07 | 1,904 | 1,943 | 1,896 | 1,906 | +18 | +1% | 110,100 |
| 2025/05/02 | 1,895 | 1,906 | 1,859 | 1,888 | -15 | -0.8% | 79,800 |
| 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 |
51～
100
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
