MS&Consulting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 |
---|---|---|---|---|---|---|---|
2018/06/07 | 1,117 | 1,133 | 1,110 | 1,124 | +9 | +0.8% | 21,900 |
2018/06/06 | 1,122 | 1,134 | 1,110 | 1,115 | -15 | -1.3% | 26,300 |
2018/06/05 | 1,159 | 1,169 | 1,129 | 1,130 | -23 | -2% | 49,000 |
2018/06/04 | 1,172 | 1,179 | 1,140 | 1,153 | +11 | +1% | 134,400 |
2018/06/01 | 1,117 | 1,142 | 1,104 | 1,142 | +39 | +3.5% | 71,300 |
2018/05/31 | 1,112 | 1,112 | 1,080 | 1,103 | +16 | +1.5% | 25,000 |
2018/05/30 | 1,088 | 1,093 | 1,060 | 1,087 | -9 | -0.8% | 37,000 |
2018/05/29 | 1,115 | 1,121 | 1,093 | 1,096 | -20 | -1.8% | 29,700 |
2018/05/28 | 1,087 | 1,116 | 1,083 | 1,116 | +59 | +5.6% | 61,300 |
2018/05/25 | 1,070 | 1,077 | 1,057 | 1,057 | -25 | -2.3% | 28,600 |
2018/05/24 | 1,094 | 1,094 | 1,067 | 1,082 | -11 | -1% | 46,100 |
2018/05/23 | 1,117 | 1,117 | 1,087 | 1,093 | -22 | -2% | 45,400 |
2018/05/22 | 1,115 | 1,119 | 1,101 | 1,115 | +10 | +0.9% | 28,700 |
2018/05/21 | 1,110 | 1,122 | 1,103 | 1,105 | -3 | -0.3% | 33,600 |
2018/05/18 | 1,078 | 1,114 | 1,078 | 1,108 | +34 | +3.2% | 56,800 |
2018/05/17 | 1,066 | 1,087 | 1,060 | 1,074 | +8 | +0.8% | 47,300 |
2018/05/16 | 1,119 | 1,120 | 1,055 | 1,066 | -67 | -5.9% | 101,600 |
2018/05/15 | 1,160 | 1,179 | 1,119 | 1,133 | -26 | -2.2% | 65,300 |
2018/05/14 | 1,188 | 1,190 | 1,142 | 1,159 | -24 | -2% | 64,400 |
2018/05/11 | 1,227 | 1,235 | 1,177 | 1,183 | +46 | +4% | 149,200 |
2018/05/10 | 1,160 | 1,160 | 1,137 | 1,137 | -29 | -2.5% | 43,800 |
2018/05/09 | 1,181 | 1,196 | 1,147 | 1,166 | -18 | -1.5% | 72,300 |
2018/05/08 | 1,183 | 1,213 | 1,183 | 1,184 | -14 | -1.2% | 66,500 |
2018/05/07 | 1,191 | 1,222 | 1,191 | 1,198 | -4 | -0.3% | 60,000 |
2018/05/02 | 1,230 | 1,230 | 1,180 | 1,202 | -13 | -1.1% | 66,200 |
2018/05/01 | 1,249 | 1,259 | 1,211 | 1,215 | -25 | -2% | 77,700 |
2018/04/27 | 1,221 | 1,254 | 1,218 | 1,240 | +18 | +1.5% | 76,300 |
2018/04/26 | 1,246 | 1,259 | 1,202 | 1,222 | -19 | -1.5% | 79,700 |
2018/04/25 | 1,200 | 1,260 | 1,192 | 1,241 | +41 | +3.4% | 97,100 |
2018/04/24 | 1,256 | 1,266 | 1,200 | 1,200 | -59 | -4.7% | 122,900 |
2018/04/23 | 1,218 | 1,271 | 1,215 | 1,259 | +45 | +3.7% | 173,800 |
2018/04/20 | 1,160 | 1,219 | 1,141 | 1,214 | +65 | +5.7% | 149,600 |
2018/04/19 | 1,125 | 1,169 | 1,113 | 1,149 | +31 | +2.8% | 82,700 |
2018/04/18 | 1,088 | 1,122 | 1,087 | 1,118 | +34 | +3.1% | 25,900 |
2018/04/17 | 1,084 | 1,109 | 1,017 | 1,084 | -1 | -0.1% | 60,900 |
2018/04/16 | 1,107 | 1,111 | 1,078 | 1,085 | -22 | -2% | 37,000 |
2018/04/13 | 1,113 | 1,121 | 1,106 | 1,107 | -6 | -0.5% | 17,200 |
2018/04/12 | 1,110 | 1,130 | 1,088 | 1,113 | +1 | +0.1% | 33,600 |
2018/04/11 | 1,110 | 1,120 | 1,081 | 1,112 | +1 | +0.1% | 26,600 |
2018/04/10 | 1,092 | 1,119 | 1,086 | 1,111 | +31 | +2.9% | 42,700 |
2018/04/09 | 1,100 | 1,110 | 1,061 | 1,080 | -26 | -2.4% | 68,900 |
2018/04/06 | 1,125 | 1,126 | 1,094 | 1,106 | +11 | +1% | 51,600 |
2018/04/05 | 1,063 | 1,124 | 1,061 | 1,095 | +40 | +3.8% | 74,200 |
2018/04/04 | 1,056 | 1,067 | 1,041 | 1,055 | +5 | +0.5% | 27,100 |
2018/04/03 | 1,057 | 1,070 | 1,039 | 1,050 | -11 | -1% | 21,100 |
2018/04/02 | 1,076 | 1,079 | 1,061 | 1,061 | -3 | -0.3% | 18,400 |
2018/03/30 | 1,067 | 1,083 | 1,051 | 1,064 | +10 | +0.9% | 15,300 |
2018/03/29 | 1,059 | 1,066 | 1,035 | 1,054 | +23 | +2.2% | 26,600 |
2018/03/28 | 1,030 | 1,077 | 990 | 1,031 | -21 | -2% | 23,300 |
2018/03/27 | 1,045 | 1,065 | 1,045 | 1,052 | +19 | +1.8% | 21,000 |
1451~
1500
件表示中 / 1614件
類似銘柄と比較する
現在ご覧いただいている「MSコンサル」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 |
---|---|---|---|---|---|---|---|---|
MSコンサル | 60,000円 | +14.1% | +51.4% | 0.67% | 11.73倍 | 0.84倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター50万人。業界トップ。下期偏重型 |
キタック | 46,500円 | +9.7% | +20.5% | 1.08% | 17.71倍 | 0.86倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
リンクバル | 14,200円 | - | - | 0.00% | 676.19倍 | 2.54倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のWebサービスも |
アジャイル | 12,200円 | +37.7% | - | 0.00% | - | 25.31倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
インバウンド | 103,900円 | +14.5% | +1.9% | 0.00% | 12.50倍 | 1.22倍 |
|
24時間365日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
市場注目の銘柄
チャート関連のコラム