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 |
|---|---|---|---|---|---|---|---|
| 2018/09/12 | 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 |
| 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 |
1601～
1650
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
