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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 2017/12/07 | 1,186 | 1,212 | 1,154 | 1,171 | +1 | +0.1% | 113,400 |
| 2017/12/06 | 1,159 | 1,194 | 1,130 | 1,170 | +26 | +2.3% | 162,800 |
| 2017/12/05 | 1,165 | 1,170 | 1,125 | 1,144 | -18 | -1.5% | 136,600 |
| 2017/12/04 | 1,165 | 1,182 | 1,161 | 1,162 | -19 | -1.6% | 123,500 |
| 2017/12/01 | 1,201 | 1,215 | 1,180 | 1,181 | -19 | -1.6% | 137,500 |
| 2017/11/30 | 1,240 | 1,241 | 1,193 | 1,200 | -30 | -2.4% | 147,900 |
| 2017/11/29 | 1,236 | 1,268 | 1,230 | 1,230 | -6 | -0.5% | 164,500 |
| 2017/11/28 | 1,221 | 1,236 | 1,192 | 1,236 | +12 | +1% | 154,500 |
| 2017/11/27 | 1,245 | 1,286 | 1,223 | 1,224 | -21 | -1.7% | 199,900 |
| 2017/11/24 | 1,230 | 1,260 | 1,216 | 1,245 | -2 | -0.2% | 225,300 |
| 2017/11/22 | 1,255 | 1,293 | 1,247 | 1,247 | -6 | -0.5% | 266,500 |
| 2017/11/21 | 1,230 | 1,287 | 1,209 | 1,253 | +39 | +3.2% | 349,400 |
| 2017/11/20 | 1,195 | 1,220 | 1,177 | 1,214 | +43 | +3.7% | 190,700 |
| 2017/11/17 | 1,214 | 1,238 | 1,158 | 1,171 | -49 | -4% | 363,400 |
| 2017/11/16 | 1,153 | 1,239 | 1,150 | 1,220 | +60 | +5.2% | 295,600 |
| 2017/11/15 | 1,215 | 1,217 | 1,138 | 1,160 | -58 | -4.8% | 548,100 |
1801～
1850
件表示中 / 1877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 | 39,700円 | +7.6% | - | 0.00% | 11.17倍 | 0.65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 |
| ＧＲＣＳ | 133,000円 | +20.2% | +256.0% | 0.00% | 29.93倍 | 4.59倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| ユーラシア | 49,500円 | +13.1% | +8.3% | 2.83% | 16.61倍 | 1.03倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| ジオコード | 64,700円 | +17.5% | +114.8% | 3.86% | 50.00倍 | 1.54倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| デコルテＨＤ | 31,600円 | +7.2% | +40.7% | 0.00% | 13.61倍 | 0.33倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
市場注目の銘柄
チャート関連のコラム
