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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/29 | 1,794 | 1,809 | 1,761 | 1,809 | +32 | +1.8% | 123,200 |
| 2024/11/28 | 1,760 | 1,800 | 1,760 | 1,777 | -9 | -0.5% | 88,100 |
| 2024/11/27 | 1,811 | 1,813 | 1,760 | 1,786 | -25 | -1.4% | 138,800 |
| 2024/11/26 | 1,870 | 1,870 | 1,790 | 1,811 | -55 | -2.9% | 150,700 |
| 2024/11/25 | 1,859 | 1,876 | 1,835 | 1,866 | +33 | +1.8% | 119,900 |
| 2024/11/22 | 1,886 | 1,899 | 1,827 | 1,833 | -53 | -2.8% | 117,500 |
| 2024/11/21 | 1,898 | 1,928 | 1,886 | 1,886 | -4 | -0.2% | 127,400 |
| 2024/11/20 | 1,901 | 1,910 | 1,877 | 1,890 | -7 | -0.4% | 98,900 |
| 2024/11/19 | 1,860 | 1,897 | 1,835 | 1,897 | +51 | +2.8% | 114,600 |
| 2024/11/18 | 1,817 | 1,865 | 1,815 | 1,846 | +15 | +0.8% | 117,800 |
| 2024/11/15 | 1,843 | 1,865 | 1,827 | 1,831 | -23 | -1.2% | 104,100 |
| 2024/11/14 | 1,878 | 1,880 | 1,835 | 1,854 | -6 | -0.3% | 91,100 |
| 2024/11/13 | 1,857 | 1,885 | 1,828 | 1,860 | -22 | -1.2% | 145,600 |
| 2024/11/12 | 1,880 | 1,888 | 1,844 | 1,882 | +16 | +0.9% | 96,800 |
| 2024/11/11 | 1,843 | 1,877 | 1,803 | 1,866 | +37 | +2% | 82,100 |
| 2024/11/08 | 1,849 | 1,863 | 1,817 | 1,829 | -20 | -1.1% | 153,100 |
| 2024/11/07 | 1,875 | 1,910 | 1,845 | 1,849 | -23 | -1.2% | 99,900 |
| 2024/11/06 | 1,854 | 1,878 | 1,817 | 1,872 | +45 | +2.5% | 108,500 |
| 2024/11/05 | 1,839 | 1,858 | 1,796 | 1,827 | +7 | +0.4% | 89,400 |
| 2024/11/01 | 1,879 | 1,919 | 1,812 | 1,820 | -95 | -5% | 288,400 |
| 2024/10/31 | 1,867 | 1,915 | 1,838 | 1,915 | +57 | +3.1% | 101,400 |
| 2024/10/30 | 1,903 | 1,903 | 1,858 | 1,858 | -42 | -2.2% | 214,900 |
101～
150
件表示中 / 1681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 | 192,100円 | +1.4% | - | 1.67% | 15.07倍 | 5.70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 | 200,500円 | +7.8% | +6.6% | 3.59% | 16.40倍 | 1.78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 |
| 山田コンサル | 163,100円 | +14.2% | -9.7% | 4.72% | 11.33倍 | 1.73倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ケアネット | 68,500円 | +11.8% | +0.1% | 1.75% | 19.26倍 | 2.59倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| 日水コン | 265,700円 | +5.0% | +6.7% | 2.41% | 21.02倍 | 2.22倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
