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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 2017/11/14 | 1,280 | 1,289 | 1,218 | 1,218 | -68 | -5.3% | 470,800 |
| 2017/11/13 | 1,280 | 1,317 | 1,220 | 1,286 | +7 | +0.5% | 643,000 |
| 2017/11/10 | 1,320 | 1,333 | 1,260 | 1,279 | -71 | -5.3% | 1,201,700 |
| 2017/11/09 | 1,502 | 1,588 | 1,253 | 1,350 | -207 | -13.3% | 3,479,300 |
| 2017/11/08 | 1,594 | 1,599 | 1,502 | 1,557 | -48 | -3% | 1,417,800 |
| 2017/11/07 | 1,580 | 1,624 | 1,572 | 1,605 | +34 | +2.2% | 1,926,100 |
| 2017/11/06 | 1,517 | 1,582 | 1,517 | 1,571 | +60 | +4% | 1,272,600 |
| 2017/11/02 | 1,565 | 1,586 | 1,503 | 1,511 | -53 | -3.4% | 2,520,500 |
| 2017/11/01 | 1,547 | 1,613 | 1,528 | 1,564 | +41 | +2.7% | 3,623,400 |
| 2017/10/31 | 1,423 | 1,533 | 1,401 | 1,523 | +102 | +7.2% | 2,134,100 |
| 2017/10/30 | 1,401 | 1,486 | 1,387 | 1,421 | ±0 | ±0% | 2,861,000 |
| 2017/10/27 | 1,530 | 1,585 | 1,380 | 1,421 | -79 | -5.3% | 3,580,600 |
| 2017/10/26 | 1,630 | 1,783 | 1,491 | 1,500 | -157 | -9.5% | 15,235,800 |
| 2017/10/25 | 1,368 | 1,657 | 1,358 | 1,657 | +300 | +22.1% | 13,223,400 |
| 2017/10/24 | 1,310 | 1,393 | 1,288 | 1,357 | +58 | +4.5% | 2,901,900 |
| 2017/10/23 | 1,315 | 1,344 | 1,281 | 1,299 | +39 | +3.1% | 1,822,000 |
| 2017/10/20 | 1,342 | 1,351 | 1,251 | 1,260 | -75 | -5.6% | 1,946,600 |
1851～
1900
件表示中 / 1910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 | 40,600円 | +7.6% | - | 0.00% | 11.47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 |
| ジャパＭ＆Ａ | 123,600円 | +64.5% | - | 0.00% | 24.05倍 | 2.61倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| アウンコンサル | 24,900円 | +25.9% | - | 0.00% | - | 5.59倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＰＸＢ | 45,000円 | +14.2% | - | 0.00% | 11.38倍 | 1.36倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| ＧＲＣＳ | 131,900円 | +20.2% | +256.0% | 0.00% | 29.69倍 | 5.80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 |
市場注目の銘柄
チャート関連のコラム
