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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/09 | 1,181 | 1,196 | 1,147 | 1,166 | -18 | -1.5% | 72,300 |
| 2018/05/08 | 1,183 | 1,213 | 1,183 | 1,184 | -14 | -1.2% | 66,500 |
| 2018/05/07 | 1,191 | 1,222 | 1,191 | 1,198 | -4 | -0.3% | 60,000 |
| 2018/05/02 | 1,230 | 1,230 | 1,180 | 1,202 | -13 | -1.1% | 66,200 |
| 2018/05/01 | 1,249 | 1,259 | 1,211 | 1,215 | -25 | -2% | 77,700 |
| 2018/04/27 | 1,221 | 1,254 | 1,218 | 1,240 | +18 | +1.5% | 76,300 |
| 2018/04/26 | 1,246 | 1,259 | 1,202 | 1,222 | -19 | -1.5% | 79,700 |
| 2018/04/25 | 1,200 | 1,260 | 1,192 | 1,241 | +41 | +3.4% | 97,100 |
| 2018/04/24 | 1,256 | 1,266 | 1,200 | 1,200 | -59 | -4.7% | 122,900 |
| 2018/04/23 | 1,218 | 1,271 | 1,215 | 1,259 | +45 | +3.7% | 173,800 |
| 2018/04/20 | 1,160 | 1,219 | 1,141 | 1,214 | +65 | +5.7% | 149,600 |
| 2018/04/19 | 1,125 | 1,169 | 1,113 | 1,149 | +31 | +2.8% | 82,700 |
| 2018/04/18 | 1,088 | 1,122 | 1,087 | 1,118 | +34 | +3.1% | 25,900 |
| 2018/04/17 | 1,084 | 1,109 | 1,017 | 1,084 | -1 | -0.1% | 60,900 |
1651～
1700
件表示中 / 1829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 | 39,800円 | +14.1% | +51.4% | 1.01% | 7.80倍 | 0.56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 |
| インバウンド | 69,500円 | -24.7% | -95.4% | 0.00% | - | 0.79倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| Ｄｅｆコンサル | 6,200円 | +31.6% | - | 0.00% | - | 3.33倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| ジェイテック | 20,400円 | +15.7% | +54.9% | 4.90% | 8.47倍 | 1.32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 |
| キタック | 29,500円 | -3.8% | -35.9% | 1.69% | 9.89倍 | 0.51倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
市場注目の銘柄
チャート関連のコラム
