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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,570 | 1,734 | 1,561 | 1,718 | +188 | +12.3% | 2,340,800 |
| 2024/09/17 | 1,500 | 1,530 | 1,500 | 1,530 | +300 | +24.4% | 752,900 |
| 2024/09/13 | 1,243 | 1,247 | 1,217 | 1,230 | -9 | -0.7% | 172,900 |
| 2024/09/12 | 1,247 | 1,261 | 1,222 | 1,239 | +52 | +4.4% | 149,800 |
| 2024/09/11 | 1,181 | 1,218 | 1,180 | 1,187 | -2 | -0.2% | 185,100 |
| 2024/09/10 | 1,216 | 1,216 | 1,184 | 1,189 | -20 | -1.7% | 195,400 |
| 2024/09/09 | 1,164 | 1,216 | 1,150 | 1,209 | -38 | -3% | 151,100 |
| 2024/09/06 | 1,260 | 1,283 | 1,241 | 1,247 | -7 | -0.6% | 97,400 |
| 2024/09/05 | 1,250 | 1,276 | 1,230 | 1,254 | -10 | -0.8% | 175,600 |
| 2024/09/04 | 1,298 | 1,306 | 1,263 | 1,264 | -64 | -4.8% | 117,300 |
| 2024/09/03 | 1,344 | 1,353 | 1,328 | 1,328 | ±0 | ±0% | 95,300 |
| 2024/09/02 | 1,359 | 1,370 | 1,308 | 1,328 | -32 | -2.4% | 141,500 |
| 2024/08/30 | 1,321 | 1,360 | 1,321 | 1,360 | +51 | +3.9% | 133,300 |
| 2024/08/29 | 1,338 | 1,356 | 1,306 | 1,309 | -42 | -3.1% | 105,300 |
| 2024/08/28 | 1,343 | 1,358 | 1,319 | 1,351 | -2 | -0.1% | 113,100 |
| 2024/08/27 | 1,370 | 1,378 | 1,351 | 1,353 | -9 | -0.7% | 71,800 |
| 2024/08/26 | 1,370 | 1,378 | 1,341 | 1,362 | +15 | +1.1% | 108,700 |
| 2024/08/23 | 1,340 | 1,355 | 1,322 | 1,347 | +15 | +1.1% | 130,400 |
| 2024/08/22 | 1,327 | 1,349 | 1,325 | 1,332 | +14 | +1.1% | 73,500 |
| 2024/08/21 | 1,320 | 1,350 | 1,313 | 1,318 | -27 | -2% | 119,300 |
| 2024/08/20 | 1,279 | 1,350 | 1,279 | 1,345 | +80 | +6.3% | 180,800 |
| 2024/08/19 | 1,287 | 1,315 | 1,256 | 1,265 | -30 | -2.3% | 169,300 |
| 2024/08/16 | 1,297 | 1,305 | 1,275 | 1,295 | +28 | +2.2% | 156,400 |
| 2024/08/15 | 1,228 | 1,279 | 1,221 | 1,267 | +41 | +3.3% | 183,300 |
| 2024/08/14 | 1,201 | 1,240 | 1,199 | 1,226 | +31 | +2.6% | 162,400 |
| 2024/08/13 | 1,195 | 1,222 | 1,162 | 1,195 | +30 | +2.6% | 123,200 |
| 2024/08/09 | 1,151 | 1,178 | 1,144 | 1,165 | +18 | +1.6% | 123,900 |
| 2024/08/08 | 1,160 | 1,191 | 1,130 | 1,147 | -18 | -1.5% | 174,200 |
| 2024/08/07 | 1,111 | 1,220 | 1,111 | 1,165 | +24 | +2.1% | 311,000 |
| 2024/08/06 | 1,100 | 1,141 | 1,060 | 1,141 | +150 | +15.1% | 209,600 |
| 2024/08/05 | 1,106 | 1,148 | 990 | 991 | -199 | -16.7% | 507,300 |
| 2024/08/02 | 1,222 | 1,239 | 1,190 | 1,190 | -92 | -7.2% | 303,300 |
| 2024/08/01 | 1,336 | 1,336 | 1,282 | 1,282 | -68 | -5% | 210,900 |
| 2024/07/31 | 1,345 | 1,366 | 1,316 | 1,350 | +16 | +1.2% | 171,300 |
| 2024/07/30 | 1,359 | 1,359 | 1,306 | 1,334 | -43 | -3.1% | 331,900 |
| 2024/07/29 | 1,360 | 1,378 | 1,334 | 1,377 | +44 | +3.3% | 130,800 |
| 2024/07/26 | 1,332 | 1,357 | 1,317 | 1,333 | +22 | +1.7% | 178,500 |
| 2024/07/25 | 1,302 | 1,344 | 1,292 | 1,311 | -3 | -0.2% | 280,800 |
| 2024/07/24 | 1,365 | 1,365 | 1,314 | 1,314 | -72 | -5.2% | 303,800 |
| 2024/07/23 | 1,410 | 1,416 | 1,375 | 1,386 | -24 | -1.7% | 162,100 |
| 2024/07/22 | 1,430 | 1,436 | 1,385 | 1,410 | -10 | -0.7% | 143,700 |
| 2024/07/19 | 1,438 | 1,445 | 1,410 | 1,420 | -8 | -0.6% | 120,500 |
| 2024/07/18 | 1,428 | 1,465 | 1,423 | 1,428 | -9 | -0.6% | 180,500 |
| 2024/07/17 | 1,429 | 1,450 | 1,413 | 1,437 | +38 | +2.7% | 187,300 |
| 2024/07/16 | 1,420 | 1,426 | 1,397 | 1,399 | -40 | -2.8% | 196,000 |
| 2024/07/12 | 1,364 | 1,457 | 1,359 | 1,439 | +81 | +6% | 405,100 |
| 2024/07/11 | 1,332 | 1,358 | 1,309 | 1,358 | +24 | +1.8% | 185,100 |
| 2024/07/10 | 1,375 | 1,383 | 1,325 | 1,334 | -48 | -3.5% | 285,500 |
| 2024/07/09 | 1,380 | 1,398 | 1,364 | 1,382 | -9 | -0.6% | 173,800 |
| 2024/07/08 | 1,374 | 1,400 | 1,360 | 1,391 | +8 | +0.6% | 241,200 |
151～
200
件表示中 / 1654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 | 188,800円 | +1.4% | - | 1.69% | 14.81倍 | 5.60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 |
| ＫＮＴＣＴ | 119,100円 | +11.6% | -6.0% | 0.00% | 4.34倍 | 8.88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 |
| 日本ケア | 199,600円 | +10.2% | +13.6% | 3.51% | 17.23倍 | 1.91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 |
| アイモバイル | 54,600円 | +22.8% | +25.2% | 4.76% | 10.70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 |
| アドベンチャ | 386,000円 | +4.5% | +38.9% | 0.52% | 22.08倍 | 2.46倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
