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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,955 | 4,065 | 3,860 | 3,865 | -125 | -3.1% | 114,000 |
| 2023/09/08 | 3,860 | 4,055 | 3,860 | 3,990 | +85 | +2.2% | 148,600 |
| 2023/09/07 | 3,930 | 3,960 | 3,875 | 3,905 | -50 | -1.3% | 93,200 |
| 2023/09/06 | 4,005 | 4,095 | 3,950 | 3,955 | -80 | -2% | 103,200 |
| 2023/09/05 | 3,905 | 4,035 | 3,895 | 4,035 | +125 | +3.2% | 113,300 |
| 2023/09/04 | 3,890 | 3,915 | 3,790 | 3,910 | +5 | +0.1% | 131,300 |
| 2023/09/01 | 3,850 | 3,915 | 3,830 | 3,905 | +45 | +1.2% | 74,200 |
| 2023/08/31 | 3,820 | 3,875 | 3,800 | 3,860 | +40 | +1% | 59,800 |
| 2023/08/30 | 3,875 | 3,885 | 3,820 | 3,820 | -55 | -1.4% | 99,600 |
| 2023/08/29 | 3,700 | 3,880 | 3,680 | 3,875 | +135 | +3.6% | 118,400 |
| 2023/08/28 | 3,750 | 3,835 | 3,685 | 3,740 | +135 | +3.7% | 189,500 |
| 2023/08/25 | 3,565 | 3,670 | 3,515 | 3,605 | -10 | -0.3% | 137,500 |
| 2023/08/24 | 3,680 | 3,725 | 3,615 | 3,615 | +75 | +2.1% | 119,500 |
| 2023/08/23 | 3,525 | 3,575 | 3,500 | 3,540 | +35 | +1% | 94,300 |
| 2023/08/22 | 3,565 | 3,585 | 3,485 | 3,505 | -50 | -1.4% | 161,000 |
| 2023/08/21 | 3,510 | 3,630 | 3,475 | 3,555 | +15 | +0.4% | 167,100 |
| 2023/08/18 | 3,535 | 3,580 | 3,495 | 3,540 | -45 | -1.3% | 100,900 |
| 2023/08/17 | 3,555 | 3,615 | 3,485 | 3,585 | -40 | -1.1% | 139,500 |
| 2023/08/16 | 3,580 | 3,685 | 3,530 | 3,625 | -50 | -1.4% | 210,300 |
| 2023/08/15 | 3,710 | 3,710 | 3,560 | 3,675 | +105 | +2.9% | 113,700 |
| 2023/08/14 | 3,655 | 3,665 | 3,565 | 3,570 | -100 | -2.7% | 129,600 |
| 2023/08/10 | 3,610 | 3,750 | 3,610 | 3,670 | +20 | +0.5% | 154,000 |
| 2023/08/09 | 3,650 | 3,675 | 3,615 | 3,650 | -10 | -0.3% | 96,300 |
| 2023/08/08 | 3,800 | 3,845 | 3,660 | 3,660 | -105 | -2.8% | 137,000 |
| 2023/08/07 | 3,750 | 3,790 | 3,690 | 3,765 | -65 | -1.7% | 177,200 |
| 2023/08/04 | 3,850 | 3,930 | 3,810 | 3,830 | -65 | -1.7% | 92,500 |
| 2023/08/03 | 3,840 | 3,945 | 3,800 | 3,895 | +25 | +0.6% | 89,900 |
| 2023/08/02 | 4,010 | 4,020 | 3,870 | 3,870 | -230 | -5.6% | 123,300 |
| 2023/08/01 | 4,020 | 4,225 | 4,000 | 4,100 | +30 | +0.7% | 204,300 |
| 2023/07/31 | 3,900 | 4,120 | 3,900 | 4,070 | +295 | +7.8% | 270,000 |
| 2023/07/28 | 3,745 | 3,830 | 3,690 | 3,775 | -95 | -2.5% | 368,900 |
| 2023/07/27 | 3,780 | 3,915 | 3,770 | 3,870 | +90 | +2.4% | 122,100 |
| 2023/07/26 | 3,740 | 3,810 | 3,675 | 3,780 | +60 | +1.6% | 89,600 |
| 2023/07/25 | 3,810 | 3,845 | 3,660 | 3,720 | ±0 | ±0% | 165,900 |
| 2023/07/24 | 3,830 | 3,865 | 3,695 | 3,720 | -60 | -1.6% | 160,900 |
| 2023/07/21 | 3,800 | 3,835 | 3,755 | 3,780 | -65 | -1.7% | 139,100 |
| 2023/07/20 | 3,845 | 3,880 | 3,790 | 3,845 | -70 | -1.8% | 139,700 |
| 2023/07/19 | 4,085 | 4,085 | 3,810 | 3,915 | -125 | -3.1% | 316,600 |
| 2023/07/18 | 4,150 | 4,180 | 4,020 | 4,040 | -75 | -1.8% | 129,100 |
| 2023/07/14 | 4,050 | 4,175 | 4,010 | 4,115 | +100 | +2.5% | 217,600 |
| 2023/07/13 | 3,765 | 4,030 | 3,730 | 4,015 | +285 | +7.6% | 213,200 |
| 2023/07/12 | 3,905 | 3,910 | 3,720 | 3,730 | -185 | -4.7% | 232,000 |
| 2023/07/11 | 4,000 | 4,040 | 3,895 | 3,915 | -50 | -1.3% | 220,800 |
| 2023/07/10 | 3,945 | 4,075 | 3,875 | 3,965 | +90 | +2.3% | 270,200 |
| 2023/07/07 | 3,760 | 3,965 | 3,690 | 3,875 | -10 | -0.3% | 217,800 |
| 2023/07/06 | 3,935 | 3,965 | 3,750 | 3,885 | -120 | -3% | 287,100 |
| 2023/07/05 | 4,050 | 4,065 | 3,985 | 4,005 | -70 | -1.7% | 150,200 |
| 2023/07/04 | 4,040 | 4,130 | 3,990 | 4,075 | +15 | +0.4% | 116,800 |
| 2023/07/03 | 4,140 | 4,190 | 4,040 | 4,060 | -10 | -0.2% | 141,500 |
| 2023/06/30 | 4,130 | 4,190 | 4,030 | 4,070 | -130 | -3.1% | 167,700 |
401～
450
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% | 14.82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
