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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,395 | 1,420 | 1,376 | 1,393 | +6 | +0.4% | 177,800 |
| 2024/07/03 | 1,419 | 1,419 | 1,382 | 1,387 | -31 | -2.2% | 244,800 |
| 2024/07/02 | 1,370 | 1,426 | 1,370 | 1,418 | +58 | +4.3% | 296,900 |
| 2024/07/01 | 1,430 | 1,430 | 1,360 | 1,360 | -81 | -5.6% | 482,800 |
| 2024/06/28 | 1,396 | 1,460 | 1,390 | 1,441 | +55 | +4% | 203,100 |
| 2024/06/27 | 1,429 | 1,439 | 1,386 | 1,386 | -43 | -3% | 251,000 |
| 2024/06/26 | 1,425 | 1,470 | 1,384 | 1,429 | +19 | +1.3% | 270,300 |
| 2024/06/25 | 1,413 | 1,426 | 1,390 | 1,410 | -23 | -1.6% | 241,600 |
| 2024/06/24 | 1,410 | 1,449 | 1,401 | 1,433 | +38 | +2.7% | 515,700 |
| 2024/06/21 | 1,294 | 1,400 | 1,294 | 1,395 | +102 | +7.9% | 750,700 |
| 2024/06/20 | 1,260 | 1,324 | 1,257 | 1,293 | +20 | +1.6% | 629,700 |
| 2024/06/19 | 1,285 | 1,306 | 1,244 | 1,273 | -42 | -3.2% | 1,145,500 |
| 2024/06/18 | 1,375 | 1,402 | 1,301 | 1,315 | -90 | -6.4% | 1,754,400 |
| 2024/06/17 | 1,405 | 1,405 | 1,405 | 1,405 | -400 | -22.2% | 170,700 |
| 2024/06/14 | 1,750 | 1,821 | 1,741 | 1,805 | +19 | +1.1% | 300,300 |
| 2024/06/13 | 1,800 | 1,815 | 1,775 | 1,786 | +2 | +0.1% | 141,100 |
| 2024/06/12 | 1,825 | 1,830 | 1,782 | 1,784 | -3 | -0.2% | 158,300 |
| 2024/06/11 | 1,728 | 1,797 | 1,724 | 1,787 | +63 | +3.7% | 176,700 |
| 2024/06/10 | 1,734 | 1,756 | 1,720 | 1,724 | -40 | -2.3% | 182,200 |
| 2024/06/07 | 1,780 | 1,798 | 1,761 | 1,764 | -23 | -1.3% | 176,500 |
| 2024/06/06 | 1,845 | 1,853 | 1,780 | 1,787 | -41 | -2.2% | 174,600 |
| 2024/06/05 | 1,820 | 1,861 | 1,803 | 1,828 | +27 | +1.5% | 219,900 |
| 2024/06/04 | 1,764 | 1,840 | 1,764 | 1,801 | +37 | +2.1% | 195,500 |
| 2024/06/03 | 1,750 | 1,777 | 1,733 | 1,764 | +12 | +0.7% | 145,100 |
| 2024/05/31 | 1,717 | 1,773 | 1,704 | 1,752 | +48 | +2.8% | 476,600 |
| 2024/05/30 | 1,651 | 1,716 | 1,650 | 1,704 | +22 | +1.3% | 143,700 |
| 2024/05/29 | 1,751 | 1,752 | 1,681 | 1,682 | -85 | -4.8% | 251,800 |
| 2024/05/28 | 1,748 | 1,781 | 1,739 | 1,767 | +28 | +1.6% | 169,600 |
| 2024/05/27 | 1,742 | 1,747 | 1,710 | 1,739 | -11 | -0.6% | 225,200 |
| 2024/05/24 | 1,777 | 1,796 | 1,749 | 1,750 | -67 | -3.7% | 219,100 |
| 2024/05/23 | 1,809 | 1,828 | 1,767 | 1,817 | +7 | +0.4% | 216,200 |
| 2024/05/22 | 1,830 | 1,837 | 1,791 | 1,810 | -34 | -1.8% | 199,100 |
| 2024/05/21 | 1,880 | 1,885 | 1,840 | 1,844 | -49 | -2.6% | 225,200 |
| 2024/05/20 | 1,929 | 1,982 | 1,869 | 1,893 | -69 | -3.5% | 270,200 |
| 2024/05/17 | 1,940 | 1,995 | 1,922 | 1,962 | -4 | -0.2% | 175,900 |
| 2024/05/16 | 1,998 | 2,024 | 1,934 | 1,966 | +6 | +0.3% | 223,100 |
| 2024/05/15 | 1,924 | 1,975 | 1,881 | 1,960 | +22 | +1.1% | 281,400 |
| 2024/05/14 | 1,970 | 1,973 | 1,915 | 1,938 | -4 | -0.2% | 196,700 |
| 2024/05/13 | 1,934 | 2,009 | 1,926 | 1,942 | +18 | +0.9% | 358,100 |
| 2024/05/10 | 1,893 | 1,954 | 1,874 | 1,924 | +40 | +2.1% | 310,700 |
| 2024/05/09 | 1,882 | 1,891 | 1,855 | 1,884 | +3 | +0.2% | 293,400 |
| 2024/05/08 | 1,867 | 1,902 | 1,852 | 1,881 | +51 | +2.8% | 365,000 |
| 2024/05/07 | 1,759 | 1,835 | 1,751 | 1,830 | +92 | +5.3% | 281,200 |
| 2024/05/02 | 1,720 | 1,771 | 1,720 | 1,738 | +12 | +0.7% | 177,200 |
| 2024/05/01 | 1,692 | 1,738 | 1,680 | 1,726 | -1 | -0.1% | 185,400 |
| 2024/04/30 | 1,750 | 1,754 | 1,714 | 1,727 | -4 | -0.2% | 212,600 |
| 2024/04/26 | 1,670 | 1,737 | 1,647 | 1,731 | +66 | +4% | 264,300 |
| 2024/04/25 | 1,670 | 1,681 | 1,641 | 1,665 | -5 | -0.3% | 223,900 |
| 2024/04/24 | 1,655 | 1,698 | 1,640 | 1,670 | +41 | +2.5% | 333,500 |
| 2024/04/23 | 1,690 | 1,712 | 1,620 | 1,629 | -21 | -1.3% | 398,400 |
201～
250
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
