！決算発表予定日 2024/12/13
7033東証P貸借
業種 サービス業
マネジメントソリューションズ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,465 (23/12/29) | 990 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,330 (24/01/04) | 990 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,782 | 1,801 | 1,704 | 1,783 | -26 | -1.4 | 1,284,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,879 | 1,928 | 1,760 | 1,809 | -106 | -5.5 | 2,455,900 |
| 24/10 | 1,674 | 2,045 | 1,640 | 1,915 | +266 | +16.1 | 4,803,100 |
| 24/09 | 1,359 | 1,750 | 1,150 | 1,649 | +289 | +21.3 | 7,314,700 |
| 24/08 | 1,336 | 1,378 | 990 | 1,360 | +10 | +0.7 | 3,671,000 |
| 24/07 | 1,430 | 1,465 | 1,292 | 1,350 | -91 | -6.3 | 5,042,800 |
| 24/06 | 1,750 | 1,861 | 1,244 | 1,441 | -311 | -17.8 | 7,802,900 |
| 24/05 | 1,692 | 2,024 | 1,650 | 1,752 | +25 | +1.5 | 5,244,800 |
| 24/04 | 2,086 | 2,086 | 1,567 | 1,727 | -355 | -17.1 | 8,277,800 |
| 24/03 | 3,040 | 3,045 | 2,067 | 2,082 | -933 | -31.0 | 6,726,900 |
| 24/02 | 2,977 | 3,140 | 2,740 | 3,015 | -15 | -0.5 | 2,920,400 |
| 24/01 | 3,325 | 3,330 | 2,819 | 3,030 | -415 | -12.1 | 3,210,500 |
| 23/12 | 2,893 | 3,465 | 2,504 | 3,445 | +526 | +18.0 | 5,919,700 |
| 23/11 | 2,601 | 3,060 | 2,591 | 2,919 | +330 | +12.8 | 3,445,800 |
| 23/10 | 2,815 | 2,849 | 2,204 | 2,589 | -224 | -8.0 | 4,628,200 |
| 23/09 | 3,850 | 4,095 | 2,739 | 2,813 | -1,047 | -27.1 | 5,626,600 |
| 23/08 | 4,020 | 4,225 | 3,475 | 3,860 | -210 | -5.2 | 2,915,200 |
| 23/07 | 4,140 | 4,190 | 3,660 | 4,070 | 0 | 0.0 | 3,969,100 |
| 23/06 | 2,885 | 4,700 | 2,793 | 4,070 | +1,147 | +39.2 | 6,572,600 |
| 23/05 | 3,240 | 3,380 | 2,884 | 2,923 | -282 | -8.8 | 2,043,500 |
| 23/04 | 3,365 | 3,580 | 3,040 | 3,205 | -90 | -2.7 | 1,823,600 |
| 23/03 | 3,330 | 3,640 | 2,632 | 3,295 | -40 | -1.2 | 4,411,200 |
| 23/02 | 3,530 | 3,795 | 3,160 | 3,335 | -160 | -4.6 | 1,743,600 |
| 23/01 | 3,285 | 3,725 | 3,015 | 3,495 | +175 | +5.3 | 2,336,500 |
| 22/12 | 3,930 | 4,175 | 3,295 | 3,320 | -505 | -13.2 | 5,344,900 |
| 22/11 | 2,955 | 3,995 | 2,908 | 3,825 | +886 | +30.2 | 2,603,900 |
| 22/10 | 2,896 | 3,130 | 2,651 | 2,939 | -1 | +0.0 | 2,946,800 |
| 22/09 | 2,782 | 3,030 | 2,433 | 2,940 | +124 | +4.4 | 4,732,800 |
| 22/08 | 3,100 | 3,300 | 2,774 | 2,816 | -254 | -8.3 | 3,959,500 |
| 22/07 | 2,236 | 3,190 | 2,131 | 3,070 | +795 | +35.0 | 7,478,700 |
| 22/06 | 5,040 | 5,040 | 1,841 | 2,275 | -2,715 | -54.4 | 14,150,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
