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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/04/22 | 1,578 | 1,650 | 1,567 | 1,650 | +60 | +3.8% | 400,700 |
| 2024/04/19 | 1,647 | 1,650 | 1,586 | 1,590 | -74 | -4.4% | 461,500 |
| 2024/04/18 | 1,648 | 1,685 | 1,626 | 1,664 | +12 | +0.7% | 294,200 |
| 2024/04/17 | 1,704 | 1,705 | 1,644 | 1,652 | -62 | -3.6% | 365,000 |
| 2024/04/16 | 1,707 | 1,742 | 1,692 | 1,714 | -16 | -0.9% | 314,300 |
| 2024/04/15 | 1,739 | 1,758 | 1,707 | 1,730 | -9 | -0.5% | 237,100 |
301～
350
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
