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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,288 | 1,288 | 1,239 | 1,240 | -58 | -4.5% | 116,200 |
| 2018/07/18 | 1,305 | 1,314 | 1,275 | 1,298 | -3 | -0.2% | 71,800 |
| 2018/07/17 | 1,333 | 1,347 | 1,297 | 1,301 | -19 | -1.4% | 61,500 |
| 2018/07/13 | 1,334 | 1,356 | 1,317 | 1,320 | -12 | -0.9% | 78,500 |
| 2018/07/12 | 1,306 | 1,345 | 1,306 | 1,332 | +16 | +1.2% | 71,100 |
| 2018/07/11 | 1,292 | 1,330 | 1,276 | 1,316 | +9 | +0.7% | 70,400 |
| 2018/07/10 | 1,332 | 1,364 | 1,290 | 1,307 | -8 | -0.6% | 154,700 |
| 2018/07/09 | 1,285 | 1,330 | 1,275 | 1,315 | +66 | +5.3% | 113,800 |
| 2018/07/06 | 1,255 | 1,270 | 1,231 | 1,249 | +24 | +2% | 63,500 |
| 2018/07/05 | 1,263 | 1,281 | 1,225 | 1,225 | -53 | -4.1% | 74,900 |
| 2018/07/04 | 1,246 | 1,298 | 1,246 | 1,278 | +33 | +2.7% | 83,500 |
| 2018/07/03 | 1,278 | 1,295 | 1,219 | 1,245 | -3 | -0.2% | 63,000 |
| 2018/07/02 | 1,230 | 1,300 | 1,225 | 1,248 | +18 | +1.5% | 89,200 |
| 2018/06/29 | 1,270 | 1,285 | 1,221 | 1,230 | -31 | -2.5% | 86,800 |
| 2018/06/28 | 1,338 | 1,338 | 1,230 | 1,261 | -88 | -6.5% | 147,500 |
| 2018/06/27 | 1,341 | 1,362 | 1,330 | 1,349 | +9 | +0.7% | 57,400 |
| 2018/06/26 | 1,320 | 1,350 | 1,301 | 1,340 | -16 | -1.2% | 106,800 |
| 2018/06/25 | 1,348 | 1,359 | 1,310 | 1,356 | +53 | +4.1% | 183,800 |
| 2018/06/22 | 1,309 | 1,347 | 1,291 | 1,303 | -6 | -0.5% | 185,500 |
| 2018/06/21 | 1,284 | 1,313 | 1,267 | 1,309 | +52 | +4.1% | 219,100 |
| 2018/06/20 | 1,214 | 1,265 | 1,190 | 1,257 | +43 | +3.5% | 69,600 |
| 2018/06/19 | 1,257 | 1,268 | 1,188 | 1,214 | -28 | -2.3% | 104,100 |
| 2018/06/18 | 1,214 | 1,258 | 1,213 | 1,242 | +37 | +3.1% | 129,000 |
| 2018/06/15 | 1,208 | 1,230 | 1,192 | 1,205 | +42 | +3.6% | 157,800 |
| 2018/06/14 | 1,142 | 1,164 | 1,142 | 1,163 | +16 | +1.4% | 32,900 |
| 2018/06/13 | 1,144 | 1,160 | 1,132 | 1,147 | +11 | +1% | 23,900 |
| 2018/06/12 | 1,147 | 1,147 | 1,130 | 1,136 | -7 | -0.6% | 16,100 |
| 2018/06/11 | 1,132 | 1,149 | 1,129 | 1,143 | +19 | +1.7% | 17,700 |
| 2018/06/08 | 1,131 | 1,131 | 1,119 | 1,124 | ±0 | ±0% | 19,700 |
| 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 |
1551～
1600
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
