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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 953 | 953 | 914.7 | 923 | -30.3 | -3.2% | 63,300 |
| 2018/09/26 | 953 | 971.7 | 935 | 953.3 | +10 | +1.1% | 70,500 |
| 2018/09/25 | 927.7 | 946 | 903.7 | 943.3 | +18 | +1.9% | 36,000 |
| 2018/09/21 | 969.7 | 980.3 | 923.7 | 925.3 | -43.7 | -4.5% | 75,300 |
| 2018/09/20 | 890.7 | 969 | 890.7 | 969 | +83.7 | +9.5% | 111,300 |
| 2018/09/19 | 872.7 | 898.3 | 870 | 885.3 | +15 | +1.7% | 71,700 |
| 2018/09/18 | 876.3 | 881 | 856 | 870.3 | -72.7 | -7.7% | 131,700 |
| 2018/09/14 | 886.7 | 955 | 870 | 943 | +73 | +8.4% | 115,500 |
| 2018/09/13 | 891.7 | 909 | 866.7 | 870 | -22.7 | -2.5% | 50,100 |
| 2018/09/12 | 924.3 | 924.3 | 888.3 | 892.7 | -48.3 | -5.1% | 39,900 |
| 2018/09/11 | 959.7 | 981 | 903.3 | 941 | -2 | -0.2% | 44,100 |
| 2018/09/10 | 933 | 962.3 | 930.3 | 943 | +19.7 | +2.1% | 39,600 |
| 2018/09/07 | 937 | 937 | 888 | 923.3 | -16.7 | -1.8% | 42,000 |
| 2018/09/06 | 980.3 | 983.7 | 917 | 940 | -60 | -6% | 89,100 |
| 2018/09/05 | 1,048.3 | 1,060 | 985 | 1,000 | -46.7 | -4.5% | 114,900 |
| 2018/09/04 | 1,008.3 | 1,046.7 | 967.3 | 1,046.7 | +38.4 | +3.8% | 301,200 |
| 2018/09/03 | 899.7 | 1,010 | 894 | 1,008.3 | +128.3 | +14.6% | 365,400 |
| 2018/08/31 | 866 | 881.7 | 853.3 | 880 | +19.7 | +2.3% | 54,900 |
| 2018/08/30 | 817 | 873.3 | 814.3 | 860.3 | +48 | +5.9% | 59,400 |
| 2018/08/29 | 818.7 | 828 | 810 | 812.3 | -13.7 | -1.7% | 27,300 |
| 2018/08/28 | 839.7 | 846.7 | 819.3 | 826 | -6.7 | -0.8% | 66,600 |
| 2018/08/27 | 860.3 | 888.7 | 800.3 | 832.7 | -27.3 | -3.2% | 120,300 |
| 2018/08/24 | 826.7 | 866 | 825 | 860 | +40.7 | +5% | 90,300 |
| 2018/08/23 | 800.3 | 826.7 | 800.3 | 819.3 | +30 | +3.8% | 75,300 |
| 2018/08/22 | 781.7 | 796.7 | 766.7 | 789.3 | +2 | +0.3% | 81,600 |
| 2018/08/21 | 826.3 | 832.7 | 787.3 | 787.3 | -55.7 | -6.6% | 100,200 |
| 2018/08/20 | 850 | 866.7 | 833.7 | 843 | -7 | -0.8% | 48,000 |
| 2018/08/17 | 855 | 859.3 | 843.3 | 850 | +0.7 | +0.1% | 41,100 |
| 2018/08/16 | 851.3 | 873.3 | 843.3 | 849.3 | -34 | -3.8% | 78,000 |
| 2018/08/15 | 886.7 | 903.3 | 860.7 | 883.3 | -11 | -1.2% | 81,000 |
| 2018/08/14 | 923.3 | 943.3 | 881 | 894.3 | -25.7 | -2.8% | 156,600 |
| 2018/08/13 | 993.3 | 993.3 | 918.7 | 920 | -120 | -11.5% | 225,600 |
| 2018/08/10 | 1,080 | 1,093.3 | 1,035 | 1,040 | -53.3 | -4.9% | 101,400 |
| 2018/08/09 | 1,090 | 1,111.7 | 1,075 | 1,093.3 | -11.7 | -1.1% | 68,700 |
| 2018/08/08 | 1,068.3 | 1,113.3 | 1,046.7 | 1,105 | +45 | +4.2% | 135,300 |
| 2018/08/07 | 1,051.7 | 1,083.3 | 1,043.3 | 1,060 | +20 | +1.9% | 120,900 |
| 2018/08/06 | 1,106.7 | 1,140 | 1,033.3 | 1,040 | -45 | -4.1% | 288,000 |
| 2018/08/03 | 1,018.3 | 1,100 | 1,011.7 | 1,085 | +55 | +5.3% | 303,000 |
| 2018/08/02 | 1,085 | 1,091.7 | 1,026.7 | 1,030 | -66.7 | -6.1% | 327,000 |
| 2018/08/01 | 1,120 | 1,148.3 | 1,076.7 | 1,096.7 | -3.3 | -0.3% | 354,900 |
| 2018/07/31 | 1,128.3 | 1,128.3 | 1,060 | 1,100 | -43.3 | -3.8% | 553,800 |
| 2018/07/30 | 1,211.7 | 1,225 | 1,140 | 1,143.3 | -98.4 | -7.9% | 515,700 |
| 2018/07/27 | 1,220 | 1,320 | 1,160 | 1,241.7 | +26.7 | +2.2% | 2,301,300 |
| 2018/07/26 | 1,250 | 1,258.3 | 1,196.7 | 1,215 | -15 | -1.2% | 447,600 |
| 2018/07/25 | 1,253.3 | 1,260 | 1,203.3 | 1,230 | +23.3 | +1.9% | 1,134,000 |
| 2018/07/24 | 1,310 | 1,366.7 | 1,188.3 | 1,206.7 | -93.3 | -7.2% | 3,473,100 |
| 2018/07/23 | 1,500 | 1,520 | 1,285 | 1,300 | - | - | 3,825,300 |
1701～
1747
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
