マネジメントソリューションズ(7033) 株価チャート・PER12.61倍・PBR3.99倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,676	1,694	1,659	1,660	44,000	1,668.2	1,591.4
10/20(火)	1,675	1,681	1,648	1,667	60,800	1,663.4	1,587.4
10/19(月)	1,690	1,705	1,672	1,689	59,300	1,652.2	1,582.7
10/16(金)	1,635	1,715	1,635	1,690	94,900	1,635.0	1,579.0
10/15(木)	1,634	1,640	1,606	1,635	91,000	1,610.0	1,575.2
10/14(水)	1,615	1,647	1,593	1,636	50,800	1,597.8	1,574.8
10/13(火)	1,597	1,626	1,597	1,611	56,800	1,591.4	1,571.8
10/09(金)	1,559	1,603	1,557	1,603	46,700	1,582.0	1,572.8
10/08(木)	1,562	1,577	1,552	1,565	33,100	1,567.2	1,575.5
10/07(水)	1,586	1,616	1,565	1,574	53,500	1,562.8	1,581.0
10/06(火)	1,565	1,607	1,565	1,604	142,700	1,557.0	1,584.8
10/05(月)	1,526	1,564	1,505	1,564	83,000	1,545.2	1,588.0
10/02(金)	1,543	1,550	1,529	1,529	59,700	1,544.0	1,592.5
10/01(木)	1,545	1,553	1,531	1,543	57,000	1,556.4	1,599.8
09/30(水)	1,544	1,556	1,536	1,545	59,300	1,562.8	1,606.4
09/29(火)	1,564	1,569	1,545	1,545	51,600	1,573.0	1,613.1
09/28(月)	1,576	1,590	1,552	1,558	60,600	1,579.4	1,617.3
09/25(金)	1,571	1,596	1,553	1,591	69,700	1,578.0	1,620.7
09/24(木)	1,600	1,624	1,575	1,575	103,500	1,571.4	1,622.0
09/18(金)	1,569	1,604	1,567	1,596	383,900	1,572.6	1,619.8
09/17(木)	1,547	1,577	1,542	1,577	49,200	1,561.2	1,614.2
09/16(水)	1,549	1,566	1,549	1,551	47,100	1,557.4	1,609.6
09/15(火)	1,572	1,600	1,545	1,558	89,000	1,557.4	1,605.6
09/14(月)	1,533	1,581	1,527	1,581	41,700	1,565.2	1,600.8
09/11(金)	1,540	1,548	1,524	1,539	65,600	1,567.6	1,595.2
09/10(木)	1,548	1,565	1,547	1,558	38,200	1,584.8	1,590.2
09/09(水)	1,580	1,582	1,550	1,551	64,300	1,585.6	1,583.5
09/08(火)	1,584	1,608	1,573	1,597	50,200	1,602.4	1,576.9
09/07(月)	1,607	1,611	1,590	1,593	54,600	1,617.4	1,570.3
09/04(金)	1,600	1,633	1,586	1,625	59,700	1,639.2	1,564.9
09/02(水)	1,601	1,602	1,560	1,562	88,300	1,648.0	1,557.8
09/01(火)	1,663	1,678	1,626	1,635	93,400	1,672.2	1,551.3
08/31(月)	1,680	1,710	1,663	1,672	71,600	1,680.6	1,541.2
08/28(金)	1,660	1,707	1,660	1,702	74,100	1,688.8	1,528.0
08/27(木)	1,670	1,699	1,653	1,669	76,700	1,689.8	1,514.8
08/26(水)	1,677	1,707	1,670	1,683	77,100	1,698.4	1,503.2
08/25(火)	1,705	1,712	1,677	1,677	91,600	1,692.0	1,491.2
08/24(月)	1,729	1,744	1,703	1,713	105,000	1,685.2	1,478.6
08/21(金)	1,713	1,721	1,689	1,707	106,800	1,667.4	1,464.5
08/20(木)	1,662	1,717	1,651	1,712	173,600	1,630.0	1,451.2
08/19(水)	1,640	1,669	1,604	1,651	115,000	1,578.8	1,437.2
08/18(火)	1,610	1,664	1,581	1,643	203,000	1,540.6	1,425.6
08/17(月)	1,638	1,684	1,615	1,624	449,000	1,502.2	1,414.0
08/14(金)	1,457	1,532	1,445	1,520	167,700	1,465.2	1,403.6
08/13(木)	1,466	1,466	1,449	1,456	77,500	1,449.2	1,397.6
08/12(水)	1,453	1,464	1,443	1,460	80,800	1,440.8	1,394.9
08/10(月)	1,437	1,469	1,408	1,451	88,700	1,427.2	1,390.8
08/07(金)	1,439	1,449	1,422	1,439	59,400	1,414.0	1,387.2
08/06(木)	1,414	1,441	1,407	1,440	61,700	1,412.6	1,383.0
08/05(水)	1,398	1,432	1,398	1,414	87,200	1,416.2	1,376.8
08/04(火)	1,385	1,413	1,383	1,392	71,600	1,423.2	1,372.2
08/03(月)	1,433	1,438	1,373	1,385	100,900	1,424.6	1,368.0
07/31(金)	1,458	1,466	1,422	1,432	72,900	1,423.8	1,365.4
07/30(木)	1,431	1,458	1,427	1,458	154,900	1,406.2	1,360.9
07/29(水)	1,420	1,449	1,409	1,449	131,600	1,388.6	1,356.2
07/28(火)	1,374	1,413	1,370	1,399	83,400	1,374.6	1,351.9
07/27(月)	1,355	1,382	1,355	1,381	42,300	1,371.8	1,350.7
07/24(金)	1,350	1,355	1,342	1,344	46,700	1,368.0	1,350.4
07/23(木)	1,371	1,375	1,351	1,370	44,000	1,371.2	1,352.8
07/22(水)	1,380	1,388	1,359	1,379	61,700	1,371.8	1,353.8
07/21(火)	1,362	1,398	1,353	1,385	75,400	1,368.6	1,353.5
07/17(金)	1,354	1,370	1,346	1,362	90,200	1,364.0	1,351.8
07/16(木)	1,364	1,385	1,360	1,360	46,400	1,362.0	1,350.6
07/15(水)	1,355	1,375	1,349	1,373	64,500	1,362.6	1,350.7
07/14(火)	1,365	1,371	1,351	1,363	47,200	1,362.0	1,351.4
07/13(月)	1,352	1,381	1,350	1,362	35,800	1,367.2	1,350.8
07/10(金)	1,363	1,365	1,351	1,352	60,200	1,366.4	1,350.1
07/09(木)	1,359	1,370	1,334	1,363	59,700	1,368.2	1,350.0
07/08(水)	1,377	1,381	1,359	1,370	74,100	1,362.2	1,348.2
07/07(火)	1,360	1,394	1,360	1,389	75,900	1,345.4	1,346.4
07/06(月)	1,361	1,377	1,350	1,358	59,700	1,327.2	1,344.8
07/03(金)	1,334	1,369	1,316	1,361	103,800	1,313.4	1,345.5
07/02(木)	1,307	1,335	1,307	1,333	127,900	1,305.0	1,346.5
07/01(水)	1,282	1,297	1,270	1,286	83,200	1,302.4	1,347.6
06/30(火)	1,281	1,307	1,263	1,298	147,500	1,313.0	1,351.2
06/29(月)	1,301	1,344	1,272	1,289	314,600	1,321.8	1,354.5
06/26(金)	1,320	1,334	1,308	1,319	176,400	1,338.0	1,356.1
06/25(木)	1,350	1,350	1,316	1,320	176,600	1,348.6	1,357.4
06/24(水)	1,351	1,370	1,335	1,339	129,900	1,365.4	1,360.4
06/23(火)	1,384	1,384	1,338	1,342	104,300	1,376.6	1,362.4
06/22(月)	1,372	1,390	1,366	1,370	110,400	1,382.8	1,363.7
06/19(金)	1,404	1,404	1,357	1,372	118,400	1,377.4	1,360.7
06/18(木)	1,385	1,434	1,376	1,404	156,800	1,369.4	1,356.4
06/17(水)	1,383	1,417	1,381	1,395	143,000	1,360.8	1,351.0
06/16(火)	1,331	1,375	1,320	1,373	110,800	1,359.8	1,348.1
06/15(月)	1,350	1,371	1,333	1,343	113,900	1,355.0	1,346.2
06/12(金)	1,347	1,350	1,315	1,332	147,200	1,355.2	1,346.0
06/11(木)	1,360	1,366	1,336	1,361	100,100	1,359.0	1,346.4
06/10(水)	1,345	1,390	1,333	1,390	192,500	1,350.2	1,345.2
06/09(火)	1,358	1,373	1,341	1,349	72,500	1,337.4	1,342.5
06/08(月)	1,348	1,382	1,337	1,344	107,600	1,337.0	1,341.4
06/05(金)	1,331	1,372	1,331	1,351	70,100	1,343.6	1,340.9
06/04(木)	1,332	1,344	1,309	1,317	77,700	1,350.4	1,340.4
06/03(水)	1,336	1,340	1,305	1,326	132,200	1,359.2	1,340.6
06/02(火)	1,383	1,383	1,332	1,347	82,700	1,369.2	1,341.3
06/01(月)	1,385	1,396	1,358	1,377	92,100	1,375.8	1,343.0
05/29(金)	1,384	1,441	1,370	1,385	134,500	1,366.2	1,342.7
05/28(木)	1,388	1,388	1,340	1,361	109,500	1,359.6	1,341.6
05/27(水)	1,371	1,387	1,358	1,376	86,400	1,366.6	1,341.9
05/26(火)	1,332	1,380	1,329	1,380	128,100	1,369.2	1,341.6
05/25(月)	1,345	1,346	1,302	1,329	86,300	1,367.8	1,341.2
05/22(金)	1,380	1,380	1,349	1,352	73,800	1,361.0	1,341.4
05/21(木)	1,395	1,413	1,387	1,396	89,400	1,343.6	1,339.6
05/20(水)	1,391	1,398	1,370	1,389	121,000	1,318.4	1,336.8
05/19(火)	1,318	1,388	1,310	1,373	166,300	1,305.0	1,335.9
05/18(月)	1,352	1,357	1,277	1,295	218,600	1,295.4	1,336.8
05/15(金)	1,293	1,296	1,251	1,265	169,000	1,303.8	1,339.3
05/14(木)	1,312	1,312	1,264	1,270	120,500	1,319.4	1,342.4
05/13(水)	1,329	1,329	1,314	1,322	70,700	1,331.4	1,344.6
05/12(火)	1,335	1,339	1,320	1,325	73,600	1,331.6	1,343.6
05/11(月)	1,343	1,353	1,335	1,337	53,400	1,331.0	1,343.0
05/08(金)	1,338	1,350	1,330	1,343	60,900	1,330.0	1,340.1
05/07(木)	1,333	1,337	1,321	1,330	49,300	1,328.8	1,336.6
05/01(金)	1,333	1,333	1,311	1,323	44,500	1,327.2	1,335.5
04/30(木)	1,323	1,324	1,305	1,322	88,800	1,331.4	1,333.6
04/28(火)	1,337	1,343	1,326	1,332	60,700	1,345.0	1,332.5
04/27(月)	1,315	1,353	1,312	1,337	73,800	1,352.4	1,331.0
04/24(金)	1,330	1,340	1,322	1,322	50,400	1,356.4	1,327.8
04/23(木)	1,375	1,375	1,322	1,344	92,900	1,366.0	1,327.4
04/22(水)	1,379	1,413	1,372	1,390	71,800	1,371.0	1,327.9
04/21(火)	1,357	1,382	1,350	1,369	78,500	1,366.6	1,325.4
04/20(月)	1,384	1,384	1,356	1,357	44,000	1,359.6	1,324.2
04/17(金)	1,363	1,380	1,363	1,370	44,300	1,349.8	1,323.8
04/16(木)	1,383	1,400	1,365	1,369	61,500	1,340.8	1,323.5
04/15(水)	1,351	1,370	1,351	1,368	56,200	1,340.6	1,325.3
04/14(火)	1,324	1,340	1,324	1,334	58,200	1,346.0	1,327.7
04/13(月)	1,313	1,314	1,294	1,308	91,400	1,350.8	1,331.2
04/10(金)	1,362	1,370	1,325	1,325	106,200	1,357.6	1,337.5
04/09(木)	1,390	1,390	1,363	1,368	64,600	1,357.6	1,342.3
04/08(水)	1,386	1,402	1,375	1,395	103,300	1,343.4	1,343.0
04/07(火)	1,340	1,367	1,340	1,358	65,400	1,326.2	1,343.4
04/06(月)	1,325	1,344	1,320	1,342	79,400	1,307.8	1,347.7
04/03(金)	1,323	1,338	1,313	1,325	92,300	1,290.6	1,353.2
04/02(木)	1,316	1,333	1,292	1,297	130,200	1,285.8	1,359.3
04/01(水)	1,296	1,317	1,282	1,309	165,200	1,281.8	1,364.8
03/31(火)	1,256	1,290	1,256	1,266	206,900	1,278.8	1,370.1
03/30(月)	1,255	1,261	1,237	1,256	305,000	1,284.2	1,374.7
03/27(金)	1,282	1,308	1,282	1,301	144,500	1,284.6	1,381.6
03/26(木)	1,298	1,298	1,267	1,277	108,600	1,286.6	1,386.5
03/25(水)	1,282	1,307	1,282	1,294	98,700	1,302.6	1,392.2
03/24(火)	1,295	1,299	1,278	1,293	84,000	1,309.2	1,389.8
03/23(月)	1,293	1,299	1,245	1,258	159,800	1,318.4	1,386.4
03/19(木)	1,323	1,348	1,311	1,311	82,000	1,336.6	1,387.6
03/18(水)	1,330	1,359	1,325	1,357	58,200	1,346.8	1,387.7
03/17(火)	1,342	1,354	1,327	1,327	78,600	1,358.2	1,385.0
03/16(月)	1,352	1,368	1,339	1,339	55,700	1,378.4	1,382.8
03/13(金)	1,342	1,362	1,338	1,349	94,300	1,394.8	1,381.1
03/12(木)	1,402	1,404	1,356	1,362	133,600	1,418.2	1,377.7
03/11(水)	1,447	1,447	1,414	1,414	62,300	1,434.6	1,374.9
03/10(火)	1,431	1,455	1,423	1,428	90,000	1,429.2	1,370.0
03/09(月)	1,420	1,441	1,400	1,421	103,500	1,424.4	1,365.0
03/06(金)	1,449	1,475	1,431	1,466	125,300	1,433.4	1,360.2
03/05(木)	1,436	1,474	1,428	1,444	136,600	1,436.2	1,353.9
03/04(水)	1,404	1,438	1,376	1,387	139,000	1,442.6	1,348.7
03/03(火)	1,453	1,455	1,403	1,404	167,500	1,452.2	1,346.4
03/02(月)	1,465	1,488	1,446	1,466	99,000	1,459.6	1,344.8
02/27(金)	1,480	1,519	1,475	1,480	151,400	1,442.8	1,340.7
02/26(木)	1,434	1,476	1,425	1,476	161,900	1,432.6	1,335.8
02/25(水)	1,445	1,453	1,423	1,435	168,400	1,421.8	1,332.4
02/24(火)	1,395	1,445	1,377	1,441	297,600	1,418.6	1,330.8
02/20(金)	1,424	1,424	1,382	1,382	116,300	1,377.2	1,329.1
02/19(木)	1,427	1,438	1,388	1,429	218,200	1,342.8	1,329.8
02/18(水)	1,426	1,445	1,390	1,422	406,600	1,314.6	1,328.2
02/17(火)	1,405	1,452	1,386	1,419	879,600	1,292.8	1,326.5
02/16(月)	1,215	1,250	1,215	1,234	127,000	1,266.8	1,324.8
02/13(金)	1,270	1,279	1,209	1,210	227,600	1,274.6	1,329.8
02/12(木)	1,302	1,309	1,285	1,288	101,900	1,291.6	1,335.4
02/10(火)	1,291	1,317	1,286	1,313	69,600	1,287.0	1,338.3
02/09(月)	1,297	1,297	1,280	1,289	100,300	1,282.8	1,338.9
02/06(金)	1,291	1,291	1,262	1,273	78,200	1,283.4	1,342.4
02/05(木)	1,281	1,309	1,270	1,295	117,000	1,289.2	1,346.1
02/04(水)	1,289	1,294	1,254	1,265	108,600	1,290.6	1,348.2
02/03(火)	1,295	1,302	1,284	1,292	65,200	1,299.0	1,351.1
02/02(月)	1,305	1,320	1,290	1,292	67,500	1,303.4	1,352.5
01/30(金)	1,297	1,316	1,291	1,302	47,400	1,310.8	1,354.6
01/29(木)	1,303	1,308	1,288	1,302	72,800	1,323.2	1,354.6
01/28(水)	1,311	1,319	1,302	1,307	63,600	1,335.6	1,354.4
01/27(火)	1,329	1,334	1,313	1,314	51,600	1,346.0	1,352.8
01/26(月)	1,351	1,351	1,321	1,329	99,600	1,361.0	1,349.7
01/23(金)	1,374	1,381	1,355	1,364	68,600	1,374.2	1,346.6
01/22(木)	1,361	1,373	1,356	1,364	64,100	1,381.2	1,342.4
01/21(水)	1,373	1,376	1,352	1,359	58,000	1,388.4	1,337.8
01/20(火)	1,404	1,408	1,389	1,389	58,500	1,394.4	1,332.9
01/19(月)	1,400	1,407	1,383	1,395	62,600	1,392.4	1,327.8
01/16(金)	1,400	1,408	1,385	1,399	46,000	1,388.6	1,322.2
01/15(木)	1,376	1,408	1,372	1,400	60,100	1,380.6	1,318.0
01/14(水)	1,380	1,397	1,372	1,389	61,500	1,371.0	1,313.5
01/13(火)	1,399	1,399	1,357	1,379	80,800	1,365.0	1,310.0
01/09(金)	1,357	1,394	1,357	1,376	85,900	1,355.0	1,306.3
01/08(木)	1,345	1,369	1,341	1,359	73,500	1,355.2	1,302.7
01/07(水)	1,350	1,358	1,339	1,352	73,500	1,356.4	1,300.4
01/06(火)	1,330	1,368	1,330	1,359	67,500	1,355.6	1,299.2
01/05(月)	1,372	1,383	1,322	1,329	152,400	1,351.3	1,298.1
12/30(火)	1,381	1,388	1,370	1,377	91,900	1,350.8	1,297.8
12/29(月)	1,374	1,381	1,355	1,365	83,600	1,344.0	1,294.8
12/26(金)	1,336	1,349	1,328	1,348	123,100	1,331.6	1,293.8
12/25(木)	1,332	1,339	1,321	1,337	66,100	1,321.4	1,293.0
12/24(水)	1,343	1,366	1,327	1,327	87,500	1,307.4	1,292.6
12/23(火)	1,308	1,343	1,308	1,343	80,900	1,289.4	1,293.2
12/22(月)	1,309	1,309	1,293	1,303	75,000	1,270.8	1,293.3
12/19(金)	1,266	1,305	1,260	1,297	102,600	1,262.0	1,293.1
12/18(木)	1,243	1,274	1,240	1,267	97,200	1,252.7	1,294.0
12/17(水)	1,244	1,250	1,226	1,237	95,800	1,246.2	1,296.2
12/16(火)	1,256	1,259	1,244	1,250	107,500	1,251.5	1,298.9
12/15(月)	1,245	1,262	1,245	1,259	101,800	1,252.3	1,301.5
12/12(金)	1,253	1,262	1,247	1,250	65,500	1,259.3	1,303.2
12/11(木)	1,263	1,267	1,233	1,235	124,300	1,266.9	1,304.5
12/10(水)	1,258	1,269	1,250	1,263	86,200	1,280.2	1,306.5
12/09(火)	1,287	1,290	1,247	1,254	183,100	1,284.9	1,308.0
12/08(月)	1,289	1,309	1,289	1,294	69,300	1,291.2	1,310.2
12/05(金)	1,295	1,302	1,284	1,288	80,300	1,292.5	1,311.2
12/04(木)	1,295	1,315	1,292	1,301	83,900	1,299.6	1,312.2
12/03(水)	1,285	1,299	1,283	1,286	91,000	1,305.4	1,314.6
12/02(火)	1,301	1,312	1,273	1,285	101,900	1,312.4	1,319.1
12/01(月)	1,327	1,332	1,301	1,301	66,500	1,315.8	1,322.7
11/28(金)	1,328	1,338	1,322	1,324	53,300	1,323.6	1,325.8
11/27(木)	1,324	1,332	1,322	1,330	73,800	1,324.6	1,327.9
11/26(水)	1,310	1,327	1,303	1,322	96,600	1,323.6	1,330.5
11/25(火)	1,336	1,350	1,297	1,302	97,600	1,327.7	-
11/21(金)	1,319	1,344	1,319	1,340	166,500	1,336.3	-
11/20(木)	1,338	1,355	1,320	1,328	71,600	1,328.1	-
11/19(水)	1,353	1,371	1,324	1,326	186,100	1,326.1	-
11/18(火)	1,338	1,363	1,325	1,342	155,500	1,325.7	-
11/17(月)	1,387	1,397	1,317	1,345	214,500	1,317.9	-
11/14(金)	1,319	1,325	1,286	1,299	139,800	1,311.9	-
11/13(木)	1,327	1,338	1,317	1,319	101,900	1,312.6	-
11/12(水)	1,303	1,336	1,303	1,324	123,500	1,305.2	-
11/11(火)	1,314	1,317	1,289	1,303	134,000	1,297.6	-
11/10(月)	1,311	1,328	1,307	1,315	58,100	1,297.0	-
11/07(金)	1,273	1,303	1,273	1,303	80,300	1,296.0	-
11/06(木)	1,286	1,304	1,280	1,282	89,300	1,299.4	-
11/05(水)	1,288	1,294	1,265	1,285	131,000	1,305.4	-
11/04(火)	1,299	1,310	1,278	1,300	104,000	1,320.8	-
10/31(金)	1,329	1,341	1,304	1,310	145,900	1,340.4	-
10/30(木)	1,310	1,329	1,310	1,320	68,600	1,353.7	-
10/29(水)	1,351	1,358	1,310	1,312	262,200	1,365.2	-
10/28(火)	1,392	1,392	1,360	1,363	72,000	1,378.3	-
10/27(月)	1,387	1,414	1,387	1,398	65,700	1,384.7	-
10/24(金)	1,381	1,385	1,365	1,376	56,200	1,380.6	-
10/23(木)	1,377	1,387	1,369	1,377	38,800	1,373.0	-
10/22(水)	1,397	1,401	1,377	1,377	60,200	1,365.2	-
10/21(火)	1,379	1,408	1,378	1,395	111,500	1,356.8	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

マネジメントソリューションズ (7033.T)