- 7033
- 2026/10/19
- 時価
- 285億円
- PER 予
- 13.05倍
- 2018年以降
- 赤字-167.58倍
（2018-2025年） - PBR
- 4.06倍
- 2018年以降
- 2.88-33.4倍
（2018-2025年） - 配当 予
- 2.96%
- ROE 予
- 31.1%
- ROA 予
- 21.8%
- 資料
- Link
- CSV,JSON
マネジメントソリューションズ（7033）の株価チャート
株価
10/19
- 前日 (10/16)
- 1,690
- 始値
- 1,690
- 高値
- 1,705
- 安値
- 1,672
- 終値 -0.06%
- 1,689
- 出来高 -37.51%
- 59,300
乖離率
- 株価（5日）
移動平均値 - +2.24%
1,652 - 株価（25日）
移動平均値 - +6.7%
1,583 - 出来高（5日）
移動平均値 - -15.96%
70,560
2026/05/25～2026/10/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/19 | 1,690 | 1,705 | 1,672 | 1,689 | -0.06% | 59,300 | - | +6.7% | - | - |
| 10/16 | 1,635 | 1,715 | 1,635 | 1,690 | +3.36% | 94,900 | - | +7.03% | - | - |
| 10/15 | 1,634 | 1,640 | 1,606 | 1,635 | -0.06% | 91,000 | - | +3.81% | - | - |
| 10/14 | 1,615 | 1,647 | 1,593 | 1,636 | +1.55% | 50,800 | - | +3.87% | - | - |
| 10/13 | 1,597 | 1,626 | 1,597 | 1,611 | +0.5% | 56,800 | - | +2.42% | - | - |
| 10/09 | 1,559 | 1,603 | 1,557 | 1,603 | +2.43% | 46,700 | - | +2.04% | - | - |
| 10/08 | 1,562 | 1,577 | 1,552 | 1,565 | -0.57% | 33,100 | - | -0.45% | - | - |
| 10/07 | 1,586 | 1,616 | 1,565 | 1,574 | -1.87% | 53,500 | - | -0.19% | - | - |
| 10/06 | 1,565 | 1,607 | 1,565 | 1,604 | +2.56% | 142,700 | - | +1.39% | - | - |
| 10/05 | 1,526 | 1,564 | 1,505 | 1,564 | +2.29% | 83,000 | - | -1.26% | - | - |
| 10/02 | 1,543 | 1,550 | 1,529 | 1,529 | -0.91% | 59,700 | - | -3.78% | - | - |
| 10/01 | 1,545 | 1,553 | 1,531 | 1,543 | -0.13% | 57,000 | - | -3.26% | - | - |
| 09/30 | 1,544 | 1,556 | 1,536 | 1,545 | 0% | 59,300 | - | -3.56% | - | - |
| 09/29 | 1,564 | 1,569 | 1,545 | 1,545 | -0.83% | 51,600 | - | -3.92% | - | - |
| 09/28 | 1,576 | 1,590 | 1,552 | 1,558 | -2.07% | 60,600 | - | -3.53% | - | - |
| 09/25 | 1,571 | 1,596 | 1,553 | 1,591 | +1.02% | 69,700 | - | -1.73% | - | - |
| 09/24 | 1,600 | 1,624 | 1,575 | 1,575 | -1.32% | 103,500 | - | -2.84% | - | - |
| 09/18 | 1,569 | 1,604 | 1,567 | 1,596 | +1.2% | 383,900 | - | -1.66% | - | - |
| 09/17 | 1,547 | 1,577 | 1,542 | 1,577 | +1.68% | 49,200 | - | -2.65% | - | - |
| 09/16 | 1,549 | 1,566 | 1,549 | 1,551 | -0.45% | 47,100 | - | -3.96% | - | - |
| 09/15 | 1,572 | 1,600 | 1,545 | 1,558 | -1.45% | 89,000 | - | -3.29% | - | - |
| 09/14 | 1,533 | 1,581 | 1,527 | 1,581 | +2.73% | 41,700 | - | -1.62% | - | - |
| 09/11 | 1,540 | 1,548 | 1,524 | 1,539 | -1.22% | 65,600 | - | -3.87% | - | - |
| 09/10 | 1,548 | 1,565 | 1,547 | 1,558 | +0.45% | 38,200 | - | -2.44% | - | - |
| 09/09 | 1,580 | 1,582 | 1,550 | 1,551 | -2.88% | 64,300 | - | -2.58% | - | - |
| 09/08 | 1,584 | 1,608 | 1,573 | 1,597 | +0.25% | 50,200 | - | +0.76% | - | - |
| 09/07 | 1,607 | 1,611 | 1,590 | 1,593 | -1.97% | 54,600 | - | +1.01% | - | - |
| 09/04 | 1,600 | 1,633 | 1,586 | 1,625 | +1.82% | 59,700 | - | +3.5% | - | - |
| 09/03 | 1,570 | 1,625 | 1,569 | 1,596 | +2.18% | 51,800 | - | +2.05% | - | - |
| 09/02 | 1,601 | 1,602 | 1,560 | 1,562 | -4.46% | 88,300 | - | +0.26% | - | - |
| 09/01 | 1,663 | 1,678 | 1,626 | 1,635 | -2.21% | 93,400 | - | +5.42% | - | - |
| 08/31 | 1,680 | 1,710 | 1,663 | 1,672 | -1.76% | 71,600 | - | +8.5% | - | - |
| 08/28 | 1,660 | 1,707 | 1,660 | 1,702 | +1.98% | 74,100 | - | +11.39% | - | - |
| 08/27 | 1,670 | 1,699 | 1,653 | 1,669 | -0.83% | 76,700 | - | +10.17% | - | - |
| 08/26 | 1,677 | 1,707 | 1,670 | 1,683 | +0.36% | 77,100 | - | +11.98% | - | - |
| 08/25 | 1,705 | 1,712 | 1,677 | 1,677 | -2.1% | 91,600 | - | +12.47% | - | - |
| 08/24 | 1,729 | 1,744 | 1,703 | 1,713 | +0.35% | 105,000 | - | +15.82% | - | - |
| 08/21 | 1,713 | 1,721 | 1,689 | 1,707 | -0.29% | 106,800 | - | +16.52% | - | - |
| 08/20 | 1,662 | 1,717 | 1,651 | 1,712 | +3.69% | 173,600 | - | +17.99% | - | - |
| 08/19 | 1,640 | 1,669 | 1,604 | 1,651 | +0.49% | 115,000 | - | +14.89% | - | - |
| 08/18 | 1,610 | 1,664 | 1,581 | 1,643 | +1.17% | 203,000 | - | +15.22% | - | - |
| 08/17 | 1,638 | 1,684 | 1,615 | 1,624 | +6.84% | 449,000 | - | +14.85% | - | - |
| 08/14 | 1,457 | 1,532 | 1,445 | 1,520 | +4.4% | 167,700 | - | +8.26% | - | - |
| 08/13 | 1,466 | 1,466 | 1,449 | 1,456 | -0.27% | 77,500 | - | +4.15% | - | - |
| 08/12 | 1,453 | 1,464 | 1,443 | 1,460 | +0.62% | 80,800 | - | +4.66% | - | - |
| 08/10 | 1,437 | 1,469 | 1,408 | 1,451 | +0.83% | 88,700 | - | +4.31% | - | - |
| 08/07 | 1,439 | 1,449 | 1,422 | 1,439 | -0.07% | 59,400 | - | +3.75% | - | - |
| 08/06 | 1,414 | 1,441 | 1,407 | 1,440 | +1.84% | 61,700 | - | +4.12% | - | - |
| 08/05 | 1,398 | 1,432 | 1,398 | 1,414 | +1.58% | 87,200 | - | +2.69% | - | - |
| 08/04 | 1,385 | 1,413 | 1,383 | 1,392 | +0.51% | 71,600 | - | +1.46% | - | - |
| 08/03 | 1,433 | 1,438 | 1,373 | 1,385 | -3.28% | 100,900 | - | +1.24% | - | - |
| 07/31 | 1,458 | 1,466 | 1,422 | 1,432 | -1.78% | 72,900 | - | +4.91% | - | - |
| 07/30 | 1,431 | 1,458 | 1,427 | 1,458 | +0.62% | 154,900 | - | +7.13% | - | - |
| 07/29 | 1,420 | 1,449 | 1,409 | 1,449 | +3.57% | 131,600 | - | +6.86% | - | - |
| 07/28 | 1,374 | 1,413 | 1,370 | 1,399 | +1.3% | 83,400 | - | +3.48% | - | - |
| 07/27 | 1,355 | 1,382 | 1,355 | 1,381 | +2.75% | 42,300 | - | +2.22% | - | - |
| 07/24 | 1,350 | 1,355 | 1,342 | 1,344 | -1.9% | 46,700 | - | -0.44% | - | - |
| 07/23 | 1,371 | 1,375 | 1,351 | 1,370 | -0.65% | 44,000 | - | +1.26% | - | - |
| 07/22 | 1,380 | 1,388 | 1,359 | 1,379 | -0.43% | 61,700 | - | +1.85% | - | - |
| 07/21 | 1,362 | 1,398 | 1,353 | 1,385 | +1.69% | 75,400 | - | +2.29% | - | - |
| 07/17 | 1,354 | 1,370 | 1,346 | 1,362 | +0.15% | 90,200 | - | +0.74% | - | - |
| 07/16 | 1,364 | 1,385 | 1,360 | 1,360 | -0.95% | 46,400 | - | +0.67% | - | - |
| 07/15 | 1,355 | 1,375 | 1,349 | 1,373 | +0.73% | 64,500 | - | +1.63% | - | - |
| 07/14 | 1,365 | 1,371 | 1,351 | 1,363 | +0.07% | 47,200 | - | +0.89% | - | - |
| 07/13 | 1,352 | 1,381 | 1,350 | 1,362 | +0.74% | 35,800 | - | +0.81% | - | - |
| 07/10 | 1,363 | 1,365 | 1,351 | 1,352 | -0.81% | 60,200 | - | +0.15% | - | - |
| 07/09 | 1,359 | 1,370 | 1,334 | 1,363 | -0.51% | 59,700 | - | +0.96% | - | - |
| 07/08 | 1,377 | 1,381 | 1,359 | 1,370 | -1.37% | 74,100 | - | +1.63% | - | - |
| 07/07 | 1,360 | 1,394 | 1,360 | 1,389 | +2.28% | 75,900 | - | +3.19% | - | - |
| 07/06 | 1,361 | 1,377 | 1,350 | 1,358 | -0.22% | 59,700 | - | +0.97% | - | - |
| 07/03 | 1,334 | 1,369 | 1,316 | 1,361 | +2.1% | 103,800 | - | +1.11% | - | - |
| 07/02 | 1,307 | 1,335 | 1,307 | 1,333 | +3.65% | 127,900 | - | -0.97% | - | - |
| 07/01 | 1,282 | 1,297 | 1,270 | 1,286 | -0.92% | 83,200 | - | -4.6% | - | - |
| 06/30 | 1,281 | 1,307 | 1,263 | 1,298 | +0.7% | 147,500 | - | -3.92% | - | - |
| 06/29 | 1,301 | 1,344 | 1,272 | 1,289 | -2.27% | 314,600 | - | -4.8% | - | - |
| 06/26 | 1,320 | 1,334 | 1,308 | 1,319 | -0.08% | 176,400 | - | -2.73% | - | - |
| 06/25 | 1,350 | 1,350 | 1,316 | 1,320 | -1.42% | 176,600 | - | -2.73% | - | - |
| 06/24 | 1,351 | 1,370 | 1,335 | 1,339 | -0.22% | 129,900 | - | -1.54% | - | - |
| 06/23 | 1,384 | 1,384 | 1,338 | 1,342 | -2.04% | 104,300 | - | -1.47% | - | - |
| 06/22 | 1,372 | 1,390 | 1,366 | 1,370 | -0.15% | 110,400 | - | +0.44% | - | - |
| 06/19 | 1,404 | 1,404 | 1,357 | 1,372 | -2.28% | 118,400 | - | +0.81% | - | - |
| 06/18 | 1,385 | 1,434 | 1,376 | 1,404 | +0.65% | 156,800 | - | +3.54% | - | - |
| 06/17 | 1,383 | 1,417 | 1,381 | 1,395 | +1.6% | 143,000 | - | +3.26% | - | - |
| 06/16 | 1,331 | 1,375 | 1,320 | 1,373 | +2.23% | 110,800 | - | +1.85% | - | - |
| 06/15 | 1,350 | 1,371 | 1,333 | 1,343 | +0.83% | 113,900 | - | -0.22% | - | - |
| 06/12 | 1,347 | 1,350 | 1,315 | 1,332 | -2.13% | 147,200 | - | -1.04% | - | - |
| 06/11 | 1,360 | 1,366 | 1,336 | 1,361 | -2.09% | 100,100 | - | +1.11% | - | - |
| 06/10 | 1,345 | 1,390 | 1,333 | 1,390 | +3.04% | 192,500 | - | +3.35% | - | - |
| 06/09 | 1,358 | 1,373 | 1,341 | 1,349 | +0.37% | 72,500 | - | +0.52% | - | - |
| 06/08 | 1,348 | 1,382 | 1,337 | 1,344 | -0.52% | 107,600 | - | +0.22% | - | - |
| 06/05 | 1,331 | 1,372 | 1,331 | 1,351 | +2.58% | 70,100 | - | +0.75% | - | - |
| 06/04 | 1,332 | 1,344 | 1,309 | 1,317 | -0.68% | 77,700 | - | -1.72% | - | - |
| 06/03 | 1,336 | 1,340 | 1,305 | 1,326 | -1.56% | 132,200 | - | -1.12% | - | - |
| 06/02 | 1,383 | 1,383 | 1,332 | 1,347 | -2.18% | 82,700 | - | +0.45% | - | - |
| 06/01 | 1,385 | 1,396 | 1,358 | 1,377 | -0.58% | 92,100 | - | +2.53% | - | - |
| 05/29 | 1,384 | 1,441 | 1,370 | 1,385 | +1.76% | 134,500 | - | +3.13% | - | - |
| 05/28 | 1,388 | 1,388 | 1,340 | 1,361 | -1.09% | 109,500 | - | +1.42% | - | - |
| 05/27 | 1,371 | 1,387 | 1,358 | 1,376 | -0.29% | 86,400 | - | +2.53% | - | - |
| 05/26 | 1,332 | 1,380 | 1,329 | 1,380 | +3.84% | 128,100 | - | +2.83% | - | - |
| 05/25 | 1,345 | 1,346 | 1,302 | 1,329 | -1.7% | 86,300 | - | -0.89% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2018年 10月期 | 507 4,560 7/23 | 256 2,300 8/22 | 11,475,900 1,275,100 7/23 | 78億3408万 | 39億5140万 | +18.62% 10/10 | -16.78% 8/27 |
| 2019年 10月期 | 898 2,695 10/8 | 290 2,608 11/19 | 2,622,600 291,400 12/11 | 148億9661万 | 47億3482万 | +36.11% 1/17 | -15.15% 6/6 |
| 2020年 10月期 | 1,891 10/13 | 659 1,976 11/8 | 2,548,200 849,400 12/16 | 315億1578万 | 109億2234万 | +47.39% 12/24 | -34% 3/13 |
| 2021年 10月期 | 3,830 10/14 | 1,341 12/8 | 1,384,200 12/15 | 640億7973万 | 223億5902万 | +30.81% 6/28 | -15.31% 5/17 |
| 2022年 10月期 | 5,210 5/31 | 1,841 6/23 | 1,850,700 6/15 | 874億4099万 | 308億9805万 | +35.12% 4/5 | -51.36% 6/20 |
| 2023年 10月期 | 4,700 6/19 | 2,204 10/24 | 1,504,100 6/16 | 789億8820万 | 370億6422万 | +43.46% 6/19 | -23.45% 9/21 |
| 2024年 12月期 | 3,465 12/29 | 990 8/5 | 2,340,800 9/18 | 582億7021万 | 166億5447万 | +30.73% 9/18 | -26.85% 6/19 |
| 2025年 12月期 | 2,400 5/20 | 1,255 12/17 | 2,100,300 8/15 | 404億3976万 | 211億4662万 | +24.78% 5/15 | -21.54% 4/7 |
| 最新 | 1,689 2026/10/19 | 59,300 | 285億2935万 | +6.7% 1,583 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 140%（2.4倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/10/19 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
256円（2018/08/22） - 561%（6.61倍）
1,689円（10/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
