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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 1,313 | 1,339 | 1,308 | 1,309 | -8 | -0.6% | 51,100 |
| 2018/09/28 | 1,320 | 1,332 | 1,300 | 1,317 | +48 | +3.8% | 179,900 |
| 2018/09/27 | 1,296 | 1,296 | 1,260 | 1,269 | -28 | -2.2% | 33,600 |
| 2018/09/26 | 1,287 | 1,307 | 1,267 | 1,297 | +18 | +1.4% | 34,400 |
| 2018/09/25 | 1,278 | 1,280 | 1,261 | 1,279 | +15 | +1.2% | 28,200 |
| 2018/09/21 | 1,290 | 1,294 | 1,256 | 1,264 | -18 | -1.4% | 35,900 |
| 2018/09/20 | 1,277 | 1,287 | 1,271 | 1,282 | +19 | +1.5% | 33,500 |
| 2018/09/19 | 1,236 | 1,270 | 1,235 | 1,263 | +28 | +2.3% | 32,900 |
| 2018/09/18 | 1,227 | 1,248 | 1,215 | 1,235 | +8 | +0.7% | 27,500 |
| 2018/09/14 | 1,232 | 1,233 | 1,213 | 1,227 | +20 | +1.7% | 32,000 |
| 2018/09/13 | 1,215 | 1,218 | 1,205 | 1,207 | -8 | -0.7% | 24,800 |
| 2018/09/12 | 1,226 | 1,233 | 1,213 | 1,215 | -11 | -0.9% | 32,400 |
| 2018/09/11 | 1,237 | 1,240 | 1,205 | 1,226 | -2 | -0.2% | 41,300 |
| 2018/09/10 | 1,230 | 1,250 | 1,226 | 1,228 | -1 | -0.1% | 20,000 |
| 2018/09/07 | 1,234 | 1,236 | 1,215 | 1,229 | -19 | -1.5% | 31,100 |
| 2018/09/06 | 1,251 | 1,258 | 1,220 | 1,248 | -3 | -0.2% | 33,700 |
| 2018/09/05 | 1,285 | 1,285 | 1,244 | 1,251 | -33 | -2.6% | 51,400 |
| 2018/09/04 | 1,268 | 1,302 | 1,258 | 1,284 | +15 | +1.2% | 42,000 |
| 2018/09/03 | 1,330 | 1,355 | 1,268 | 1,269 | -52 | -3.9% | 90,300 |
| 2018/08/31 | 1,285 | 1,335 | 1,270 | 1,321 | +40 | +3.1% | 100,100 |
| 2018/08/30 | 1,263 | 1,284 | 1,263 | 1,281 | +31 | +2.5% | 26,100 |
| 2018/08/29 | 1,253 | 1,270 | 1,248 | 1,250 | -2 | -0.2% | 23,300 |
| 2018/08/28 | 1,290 | 1,297 | 1,252 | 1,252 | -36 | -2.8% | 44,200 |
| 2018/08/27 | 1,300 | 1,308 | 1,278 | 1,288 | +1 | +0.1% | 45,700 |
| 2018/08/24 | 1,257 | 1,298 | 1,224 | 1,287 | +34 | +2.7% | 64,200 |
| 2018/08/23 | 1,220 | 1,257 | 1,206 | 1,253 | +33 | +2.7% | 37,100 |
| 2018/08/22 | 1,200 | 1,230 | 1,194 | 1,220 | +20 | +1.7% | 57,500 |
| 2018/08/21 | 1,216 | 1,216 | 1,196 | 1,200 | -17 | -1.4% | 24,500 |
| 2018/08/20 | 1,220 | 1,220 | 1,197 | 1,217 | +27 | +2.3% | 23,300 |
| 2018/08/17 | 1,215 | 1,232 | 1,187 | 1,190 | -24 | -2% | 91,700 |
| 2018/08/16 | 1,213 | 1,236 | 1,213 | 1,214 | -9 | -0.7% | 28,000 |
| 2018/08/15 | 1,240 | 1,280 | 1,213 | 1,223 | -10 | -0.8% | 65,200 |
| 2018/08/14 | 1,224 | 1,249 | 1,224 | 1,233 | +11 | +0.9% | 21,300 |
| 2018/08/13 | 1,246 | 1,256 | 1,208 | 1,222 | -41 | -3.2% | 36,700 |
| 2018/08/10 | 1,221 | 1,267 | 1,221 | 1,263 | +53 | +4.4% | 63,400 |
| 2018/08/09 | 1,225 | 1,225 | 1,165 | 1,210 | -5 | -0.4% | 106,700 |
| 2018/08/08 | 1,207 | 1,224 | 1,205 | 1,215 | +19 | +1.6% | 53,900 |
| 2018/08/07 | 1,208 | 1,218 | 1,194 | 1,196 | -18 | -1.5% | 47,500 |
| 2018/08/06 | 1,231 | 1,237 | 1,212 | 1,214 | -24 | -1.9% | 63,200 |
| 2018/08/03 | 1,280 | 1,280 | 1,234 | 1,238 | -27 | -2.1% | 28,400 |
| 2018/08/02 | 1,309 | 1,309 | 1,259 | 1,265 | -43 | -3.3% | 38,700 |
| 2018/08/01 | 1,290 | 1,310 | 1,290 | 1,308 | +17 | +1.3% | 32,500 |
| 2018/07/31 | 1,269 | 1,294 | 1,253 | 1,291 | +31 | +2.5% | 25,600 |
| 2018/07/30 | 1,325 | 1,325 | 1,258 | 1,260 | -66 | -5% | 57,000 |
| 2018/07/27 | 1,331 | 1,331 | 1,306 | 1,326 | -8 | -0.6% | 44,700 |
| 2018/07/26 | 1,313 | 1,345 | 1,291 | 1,334 | +68 | +5.4% | 150,900 |
| 2018/07/25 | 1,238 | 1,269 | 1,234 | 1,266 | +38 | +3.1% | 39,200 |
| 2018/07/24 | 1,212 | 1,238 | 1,207 | 1,228 | +18 | +1.5% | 30,100 |
| 2018/07/23 | 1,216 | 1,233 | 1,185 | 1,210 | -24 | -1.9% | 69,600 |
| 2018/07/20 | 1,235 | 1,254 | 1,216 | 1,234 | -6 | -0.5% | 49,300 |
1501～
1550
件表示中 / 1743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 | 47,200円 | +14.1% | +51.4% | 0.85% | 9.25倍 | 0.67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 |
| ＡＬｉＮＫ | 101,800円 | +17.9% | +15.4% | 0.00% | 63.43倍 | 1.10倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| ジェイック | 233,400円 | +13.7% | +132.8% | 0.64% | 46.86倍 | 2.37倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| ＲＳＣ | 73,700円 | +10.1% | -4.3% | 3.26% | 10.67倍 | 0.98倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| 武蔵野 | 204,500円 | +2.2% | +94.4% | 0.00% | 106.96倍 | 0.59倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
市場注目の銘柄
チャート関連のコラム
