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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/24 | 1,274 | 1,275 | 1,250 | 1,264 | -4 | -0.3% | 75,100 |
| 2018/01/23 | 1,265 | 1,282 | 1,262 | 1,268 | +6 | +0.5% | 77,300 |
| 2018/01/22 | 1,240 | 1,262 | 1,237 | 1,262 | +30 | +2.4% | 47,000 |
| 2018/01/19 | 1,230 | 1,239 | 1,216 | 1,232 | -6 | -0.5% | 73,600 |
| 2018/01/18 | 1,270 | 1,274 | 1,228 | 1,238 | -22 | -1.7% | 124,000 |
| 2018/01/17 | 1,260 | 1,279 | 1,258 | 1,260 | -25 | -1.9% | 110,300 |
| 2018/01/16 | 1,267 | 1,310 | 1,260 | 1,285 | +39 | +3.1% | 237,200 |
| 2018/01/15 | 1,249 | 1,260 | 1,243 | 1,246 | +8 | +0.6% | 41,000 |
| 2018/01/12 | 1,238 | 1,245 | 1,225 | 1,238 | ±0 | ±0% | 40,500 |
| 2018/01/11 | 1,256 | 1,259 | 1,232 | 1,238 | -11 | -0.9% | 90,600 |
| 2018/01/10 | 1,244 | 1,260 | 1,229 | 1,249 | +14 | +1.1% | 101,000 |
| 2018/01/09 | 1,214 | 1,241 | 1,213 | 1,235 | +25 | +2.1% | 83,200 |
| 2018/01/05 | 1,200 | 1,212 | 1,195 | 1,210 | +10 | +0.8% | 46,600 |
| 2018/01/04 | 1,220 | 1,224 | 1,187 | 1,200 | -3 | -0.2% | 104,500 |
| 2017/12/29 | 1,203 | 1,225 | 1,200 | 1,203 | ±0 | ±0% | 61,300 |
| 2017/12/28 | 1,227 | 1,227 | 1,202 | 1,203 | -16 | -1.3% | 55,900 |
| 2017/12/27 | 1,207 | 1,224 | 1,200 | 1,219 | +24 | +2% | 73,400 |
| 2017/12/26 | 1,210 | 1,231 | 1,187 | 1,195 | -21 | -1.7% | 208,400 |
| 2017/12/25 | 1,266 | 1,269 | 1,209 | 1,216 | -36 | -2.9% | 162,800 |
| 2017/12/22 | 1,309 | 1,313 | 1,225 | 1,252 | -49 | -3.8% | 321,400 |
| 2017/12/21 | 1,250 | 1,318 | 1,242 | 1,301 | +62 | +5% | 389,200 |
| 2017/12/20 | 1,255 | 1,255 | 1,225 | 1,239 | +1 | +0.1% | 90,400 |
| 2017/12/19 | 1,245 | 1,264 | 1,224 | 1,238 | -3 | -0.2% | 127,600 |
| 2017/12/18 | 1,220 | 1,243 | 1,210 | 1,241 | +48 | +4% | 124,600 |
| 2017/12/15 | 1,198 | 1,203 | 1,186 | 1,193 | +2 | +0.2% | 57,900 |
| 2017/12/14 | 1,187 | 1,215 | 1,187 | 1,191 | ±0 | ±0% | 47,000 |
| 2017/12/13 | 1,225 | 1,229 | 1,190 | 1,191 | -29 | -2.4% | 107,000 |
| 2017/12/12 | 1,233 | 1,244 | 1,220 | 1,220 | -6 | -0.5% | 108,100 |
| 2017/12/11 | 1,195 | 1,231 | 1,186 | 1,226 | +42 | +3.5% | 175,300 |
| 2017/12/08 | 1,189 | 1,219 | 1,181 | 1,184 | +13 | +1.1% | 100,600 |
1651～
1700
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 | 1.11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 | 0.99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% | - | - | - |
|
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
