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 |
---|---|---|---|---|---|---|---|
2018/04/06 | 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 |
2018/03/26 | 1,009 | 1,040 | 1,008 | 1,033 | +18 | +1.8% | 34,500 |
2018/03/23 | 1,026 | 1,045 | 1,015 | 1,015 | -35 | -3.3% | 52,400 |
2018/03/22 | 1,054 | 1,064 | 1,046 | 1,050 | +4 | +0.4% | 15,300 |
2018/03/20 | 1,050 | 1,064 | 1,043 | 1,046 | -13 | -1.2% | 29,500 |
2018/03/19 | 1,100 | 1,102 | 1,059 | 1,059 | -37 | -3.4% | 31,600 |
2018/03/16 | 1,102 | 1,102 | 1,089 | 1,096 | +2 | +0.2% | 19,900 |
2018/03/15 | 1,105 | 1,109 | 1,086 | 1,094 | -11 | -1% | 20,600 |
2018/03/14 | 1,129 | 1,138 | 1,105 | 1,105 | -23 | -2% | 27,300 |
2018/03/13 | 1,142 | 1,157 | 1,125 | 1,128 | +4 | +0.4% | 46,200 |
2018/03/12 | 1,120 | 1,140 | 1,110 | 1,124 | +34 | +3.1% | 41,200 |
2018/03/09 | 1,052 | 1,107 | 1,030 | 1,090 | +68 | +6.7% | 62,500 |
2018/03/08 | 1,030 | 1,046 | 1,020 | 1,022 | -7 | -0.7% | 15,000 |
2018/03/07 | 1,045 | 1,048 | 1,024 | 1,029 | -15 | -1.4% | 33,400 |
2018/03/06 | 1,044 | 1,076 | 1,043 | 1,044 | +4 | +0.4% | 33,900 |
2018/03/05 | 1,076 | 1,080 | 1,040 | 1,040 | -52 | -4.8% | 32,700 |
2018/03/02 | 1,072 | 1,096 | 1,070 | 1,092 | -20 | -1.8% | 51,900 |
2018/03/01 | 1,132 | 1,132 | 1,105 | 1,112 | -10 | -0.9% | 16,800 |
2018/02/28 | 1,118 | 1,129 | 1,110 | 1,122 | ±0 | ±0% | 21,800 |
2018/02/27 | 1,144 | 1,145 | 1,122 | 1,122 | -21 | -1.8% | 27,500 |
2018/02/26 | 1,149 | 1,150 | 1,130 | 1,143 | +23 | +2.1% | 24,600 |
2018/02/23 | 1,128 | 1,132 | 1,119 | 1,120 | -4 | -0.4% | 22,800 |
2018/02/22 | 1,153 | 1,160 | 1,122 | 1,124 | -16 | -1.4% | 53,600 |
2018/02/21 | 1,125 | 1,148 | 1,100 | 1,140 | +16 | +1.4% | 41,000 |
2018/02/20 | 1,105 | 1,124 | 1,101 | 1,124 | +9 | +0.8% | 37,500 |
2018/02/19 | 1,077 | 1,120 | 1,077 | 1,115 | +55 | +5.2% | 62,800 |
2018/02/16 | 1,049 | 1,074 | 1,030 | 1,060 | +18 | +1.7% | 45,000 |
2018/02/15 | 1,025 | 1,058 | 1,025 | 1,042 | +27 | +2.7% | 47,900 |
2018/02/14 | 1,029 | 1,050 | 1,002 | 1,015 | -8 | -0.8% | 59,000 |
2018/02/13 | 1,075 | 1,082 | 1,023 | 1,023 | -30 | -2.8% | 75,200 |
2018/02/09 | 1,003 | 1,060 | 1,002 | 1,053 | +3 | +0.3% | 112,200 |
2018/02/08 | 1,015 | 1,065 | 1,005 | 1,050 | -55 | -5% | 302,700 |
2018/02/07 | 1,176 | 1,188 | 1,101 | 1,105 | +9 | +0.8% | 160,400 |
2018/02/06 | 1,150 | 1,181 | 1,057 | 1,096 | -157 | -12.5% | 381,100 |
2018/02/05 | 1,271 | 1,279 | 1,230 | 1,253 | -70 | -5.3% | 135,100 |
2018/02/02 | 1,330 | 1,375 | 1,288 | 1,323 | -13 | -1% | 260,200 |
2018/02/01 | 1,278 | 1,343 | 1,275 | 1,336 | +71 | +5.6% | 298,600 |
2018/01/31 | 1,271 | 1,280 | 1,252 | 1,265 | -4 | -0.3% | 61,600 |
2018/01/30 | 1,280 | 1,285 | 1,258 | 1,269 | -18 | -1.4% | 101,000 |
2018/01/29 | 1,279 | 1,296 | 1,260 | 1,287 | +27 | +2.1% | 110,000 |
2018/01/26 | 1,265 | 1,265 | 1,252 | 1,260 | ±0 | ±0% | 42,000 |
2018/01/25 | 1,254 | 1,264 | 1,250 | 1,260 | -4 | -0.3% | 48,300 |
1501~
1550
件表示中 / 1623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 | 60,100円 | +14.1% | +51.4% | 0.67% | 11.75倍 | 0.85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 |
テクノC | - | +12.0% | +31.7% | - | - | - |
|
- |
エヌ・シー・エヌ | 87,300円 | +12.2% | +506.4% | 3.32% | 12.46倍 | 1.35倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
リンクバル | 13,900円 | - | - | 0.00% | 661.90倍 | 2.49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 |
AHCG | 127,800円 | +6.8% | +52.9% | 0.00% | 38.00倍 | 2.30倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
市場注目の銘柄
チャート関連のコラム