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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 1,216 | 1,222 | 1,188 | 1,209 | ±0 | ±0% | 60,600 |
| 2018/11/26 | 1,169 | 1,218 | 1,169 | 1,209 | +49 | +4.2% | 41,800 |
| 2018/11/22 | 1,159 | 1,177 | 1,140 | 1,160 | +6 | +0.5% | 63,600 |
| 2018/11/21 | 1,134 | 1,156 | 1,124 | 1,154 | -5 | -0.4% | 35,600 |
| 2018/11/20 | 1,190 | 1,190 | 1,148 | 1,159 | -31 | -2.6% | 51,600 |
| 2018/11/19 | 1,190 | 1,220 | 1,174 | 1,190 | +21 | +1.8% | 73,600 |
| 2018/11/16 | 1,181 | 1,205 | 1,169 | 1,169 | -9 | -0.8% | 78,700 |
| 2018/11/15 | 1,169 | 1,210 | 1,169 | 1,178 | -17 | -1.4% | 53,900 |
| 2018/11/14 | 1,175 | 1,223 | 1,148 | 1,195 | +18 | +1.5% | 54,700 |
| 2018/11/13 | 1,134 | 1,184 | 1,123 | 1,177 | +13 | +1.1% | 43,600 |
| 2018/11/12 | 1,200 | 1,214 | 1,164 | 1,164 | -77 | -6.2% | 80,300 |
| 2018/11/09 | 1,187 | 1,248 | 1,185 | 1,241 | +61 | +5.2% | 107,200 |
| 2018/11/08 | 1,160 | 1,215 | 1,155 | 1,180 | +65 | +5.8% | 128,200 |
| 2018/11/07 | 1,117 | 1,142 | 1,112 | 1,115 | +1 | +0.1% | 30,100 |
| 2018/11/06 | 1,141 | 1,141 | 1,103 | 1,114 | -15 | -1.3% | 35,700 |
| 2018/11/05 | 1,147 | 1,148 | 1,124 | 1,129 | -19 | -1.7% | 27,300 |
| 2018/11/02 | 1,098 | 1,165 | 1,097 | 1,148 | +67 | +6.2% | 40,000 |
| 2018/11/01 | 1,108 | 1,115 | 1,067 | 1,081 | -37 | -3.3% | 73,700 |
| 2018/10/31 | 1,104 | 1,133 | 1,076 | 1,118 | +63 | +6% | 93,300 |
| 2018/10/30 | 1,025 | 1,071 | 992 | 1,055 | +5 | +0.5% | 165,400 |
| 2018/10/29 | 1,100 | 1,122 | 1,042 | 1,050 | -54 | -4.9% | 174,200 |
| 2018/10/26 | 1,189 | 1,207 | 1,081 | 1,104 | -71 | -6% | 162,600 |
| 2018/10/25 | 1,190 | 1,198 | 1,175 | 1,175 | -55 | -4.5% | 110,000 |
| 2018/10/24 | 1,233 | 1,242 | 1,211 | 1,230 | -9 | -0.7% | 59,500 |
| 2018/10/23 | 1,255 | 1,256 | 1,232 | 1,239 | -31 | -2.4% | 70,300 |
| 2018/10/22 | 1,270 | 1,286 | 1,251 | 1,270 | ±0 | ±0% | 22,400 |
| 2018/10/19 | 1,251 | 1,270 | 1,241 | 1,270 | +2 | +0.2% | 43,800 |
| 2018/10/18 | 1,300 | 1,300 | 1,255 | 1,268 | -34 | -2.6% | 60,400 |
| 2018/10/17 | 1,307 | 1,346 | 1,283 | 1,302 | +21 | +1.6% | 84,000 |
| 2018/10/16 | 1,261 | 1,285 | 1,261 | 1,281 | +31 | +2.5% | 59,800 |
| 2018/10/15 | 1,313 | 1,317 | 1,249 | 1,250 | -49 | -3.8% | 62,100 |
| 2018/10/12 | 1,258 | 1,318 | 1,242 | 1,299 | +25 | +2% | 61,400 |
| 2018/10/11 | 1,259 | 1,300 | 1,200 | 1,274 | -105 | -7.6% | 266,300 |
| 2018/10/10 | 1,370 | 1,380 | 1,274 | 1,379 | +30 | +2.2% | 214,600 |
| 2018/10/09 | 1,406 | 1,412 | 1,339 | 1,349 | -62 | -4.4% | 190,800 |
| 2018/10/05 | 1,408 | 1,432 | 1,375 | 1,411 | +3 | +0.2% | 179,400 |
| 2018/10/04 | 1,320 | 1,446 | 1,312 | 1,408 | +99 | +7.6% | 312,500 |
| 2018/10/03 | 1,286 | 1,316 | 1,266 | 1,309 | +23 | +1.8% | 39,900 |
| 2018/10/02 | 1,324 | 1,325 | 1,280 | 1,286 | -23 | -1.8% | 52,100 |
| 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 |
1551～
1600
件表示中 / 1832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 | 40,300円 | +14.1% | +51.4% | 0.99% | 7.90倍 | 0.57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 |
| アクアライン | 26,700円 | -28.1% | - | 0.00% | - | -38.64倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| ブリッジコン | 90,200円 | +20.5% | -35.1% | 0.00% | 17.55倍 | 1.74倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| セーラー広告 | 30,100円 | - | - | 1.99% | - | 0.71倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| ジェイテック | 21,200円 | +15.7% | +54.9% | 4.72% | 8.80倍 | 1.38倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
市場注目の銘柄
チャート関連のコラム
