MS&Consulting（6555）の時価総額の推移
- 2018年3月30日
- 49億2270万
- 2019年3月29日
- 50億6235万
- 2020年2月28日
- 38億4105万
- 2021年2月26日
- 25億8277万
- 2022年2月28日
- 30億4445万
- 2023年2月28日
- 24億5570万
- 2024年2月29日
- 23億7941万
- 2025年2月28日
- 17億3161万
- 2026年2月27日
- 19億3491万
2025/11/17～2026/04/17
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 458 | 458 | 435 | 454 | +0.67% | 9,900 | 20億8721万 | +5.58% | 9.29 | 0.69 |
| 04/16 | 453 | 457 | 450 | 451 | -0.22% | 11,200 | 20億7342万 | +5.13% | 9.22 | 0.69 |
| 04/15 | 459 | 459 | 452 | 452 | -0.66% | 5,700 | 20億7802万 | +5.85% | 9.25 | 0.69 |
| 04/14 | 457 | 457 | 450 | 455 | -0.44% | 6,300 | 20億9181万 | +7.06% | 9.31 | 0.69 |
| 04/13 | 456 | 457 | 447 | 457 | +0.22% | 23,800 | 21億101万 | +7.78% | 9.35 | 0.7 |
| 04/10 | 449 | 456 | 442 | 456 | +2.01% | 22,600 | 20億9641万 | +8.06% | 9.33 | 0.69 |
| 04/09 | 444 | 450 | 441 | 447 | +1.59% | 5,800 | 20億5503万 | +6.18% | 9.14 | 0.68 |
| 04/08 | 426 | 450 | 423 | 440 | +1.38% | 16,500 | 20億2285万 | +4.76% | 9 | 0.67 |
| 04/06 | 435 | 435 | 434 | 434 | -0.23% | 400 | 19億9527万 | +3.33% | 8.88 | 0.66 |
| 04/03 | 435 | 435 | 435 | 435 | +0.23% | 3,100 | 19億9986万 | +3.57% | 8.9 | 0.66 |
| 04/02 | 413 | 434 | 413 | 434 | +5.34% | 8,600 | 19億9527万 | +3.58% | 8.88 | 0.66 |
| 04/01 | 403 | 413 | 403 | 412 | +2.23% | 2,400 | 18億9412万 | -1.67% | 8.43 | 0.63 |
| 03/30 | 403 | 403 | 403 | 403 | -1.71% | 200 | 18億5275万 | -3.82% | 8.24 | 0.61 |
| 03/27 | 406 | 410 | 401 | 410 | -0.97% | 1,700 | 18億8493万 | -2.15% | 8.39 | 0.62 |
| 03/26 | 417 | 417 | 412 | 414 | +0.49% | 2,800 | 19億332万 | -1.43% | 8.47 | 0.63 |
| 03/25 | 415 | 415 | 407 | 412 | -0.24% | 3,800 | 18億9412万 | -1.9% | 8.43 | 0.63 |
| 03/24 | 409 | 418 | 404 | 413 | -1.2% | 3,000 | 18億9872万 | -1.67% | 8.45 | 0.63 |
| 03/23 | 407 | 418 | 392 | 418 | +1.46% | 7,600 | 19億2171万 | -0.71% | 8.55 | 0.64 |
| 03/19 | 414 | 414 | 412 | 412 | -1.2% | 800 | 18億9412万 | -2.14% | 8.43 | 0.63 |
| 03/18 | 419 | 423 | 415 | 417 | -1.88% | 1,300 | 19億1711万 | -0.95% | 8.53 | 0.63 |
| 03/17 | 419 | 425 | 417 | 425 | -0.47% | 400 | 19億5389万 | +0.95% | 8.69 | 0.65 |
| 03/16 | 421 | 430 | 421 | 427 | +1.91% | 2,000 | 19億6308万 | +1.67% | 8.73 | 0.65 |
| 03/13 | 415 | 419 | 406 | 419 | -0.95% | 2,100 | 19億2631万 | -0.24% | 8.57 | 0.64 |
| 03/12 | 423 | 423 | 423 | 423 | 0% | 200 | 19億4470万 | +0.71% | 8.65 | 0.64 |
| 03/11 | 422 | 428 | 422 | 423 | -1.63% | 2,000 | 19億4470万 | +0.95% | 8.65 | 0.64 |
| 03/10 | 409 | 430 | 409 | 430 | +5.65% | 2,100 | 19億7688万 | +2.63% | 8.8 | 0.65 |
| 03/09 | 414 | 414 | 404 | 407 | -1.69% | 3,700 | 18億7114万 | -2.86% | 8.32 | 0.62 |
| 03/06 | 411 | 414 | 411 | 414 | +0.73% | 800 | 19億332万 | -1.19% | 8.47 | 0.63 |
| 03/05 | 416 | 420 | 410 | 411 | -2.14% | 13,300 | 18億8953万 | -1.91% | 8.41 | 0.63 |
| 03/04 | 424 | 428 | 415 | 420 | -2.1% | 3,000 | 19億3090万 | +0.24% | 8.59 | 0.64 |
| 03/03 | 424 | 432 | 424 | 429 | +1.18% | 4,500 | 19億7228万 | +2.39% | 8.77 | 0.65 |
| 03/02 | 422 | 431 | 422 | 424 | -1.4% | 1,100 | 19億4929万 | +1.19% | 8.67 | 0.65 |
| 02/27 | 426 | 430 | 426 | 430 | -0.23% | 400 | 19億7688万 | +2.63% | 11.18 | 0.65 |
| 02/26 | 431 | 431 | 423 | 431 | +2.86% | 5,100 | 19億8147万 | +2.86% | 11.21 | 0.66 |
| 02/25 | 426 | 426 | 418 | 419 | -1.41% | 1,200 | 19億2631万 | +0.24% | 10.9 | 0.64 |
| 02/24 | 411 | 425 | 411 | 425 | +3.16% | 600 | 19億5389万 | +1.43% | 11.05 | 0.65 |
| 02/20 | 411 | 414 | 411 | 412 | -1.2% | 4,300 | 18億9412万 | -1.67% | 10.72 | 0.63 |
| 02/19 | 415 | 417 | 415 | 417 | +0.24% | 900 | 19億1711万 | -0.71% | 10.85 | 0.63 |
| 02/18 | 425 | 425 | 415 | 416 | -2.12% | 1,200 | 19億1251万 | -1.19% | 10.82 | 0.63 |
| 02/17 | 419 | 425 | 411 | 425 | +1.67% | 6,200 | 19億5389万 | +0.71% | 11.05 | 0.65 |
| 02/16 | 422 | 429 | 418 | 418 | -1.42% | 4,700 | 19億2171万 | -0.95% | 10.87 | 0.64 |
| 02/13 | 419 | 424 | 419 | 424 | +0.71% | 2,300 | 19億4929万 | +0.24% | 11.03 | 0.65 |
| 02/12 | 419 | 434 | 419 | 421 | +0.96% | 4,800 | 19億3550万 | -0.71% | 10.95 | 0.64 |
| 02/10 | 412 | 418 | 412 | 417 | +0.48% | 1,600 | 19億1711万 | -1.65% | 10.85 | 0.63 |
| 02/09 | 412 | 419 | 409 | 415 | +0.24% | 1,600 | 19億792万 | -2.35% | 10.79 | 0.63 |
| 02/06 | 413 | 414 | 410 | 414 | 0% | 4,000 | 19億332万 | -2.59% | 10.77 | 0.63 |
| 02/05 | 416 | 416 | 414 | 414 | -0.48% | 700 | 19億332万 | -2.59% | 10.77 | 0.63 |
| 02/04 | 414 | 420 | 414 | 416 | +0.24% | 500 | 19億1251万 | -2.12% | 10.82 | 0.63 |
| 02/03 | 415 | 416 | 415 | 415 | +0.24% | 3,200 | 19億792万 | -2.35% | 10.79 | 0.63 |
| 02/02 | 420 | 420 | 413 | 414 | -1.19% | 1,600 | 19億332万 | -2.59% | 10.77 | 0.63 |
| 01/30 | 413 | 419 | 413 | 419 | +1.7% | 1,700 | 19億2631万 | -1.64% | 10.9 | 0.64 |
| 01/29 | 411 | 412 | 411 | 412 | -0.72% | 2,100 | 18億9412万 | -3.29% | 10.72 | 0.63 |
| 01/28 | 420 | 420 | 415 | 415 | -1.19% | 2,900 | 19億792万 | -2.58% | 10.79 | 0.63 |
| 01/27 | 421 | 421 | 420 | 420 | -0.24% | 400 | 19億3090万 | -1.41% | 10.92 | 0.64 |
| 01/26 | 433 | 433 | 420 | 421 | -0.94% | 6,500 | 19億3550万 | -1.17% | 10.95 | 0.64 |
| 01/23 | 424 | 425 | 418 | 425 | +1.19% | 1,400 | 19億5389万 | 0% | 11.05 | 0.65 |
| 01/22 | 422 | 422 | 418 | 420 | -0.24% | 3,800 | 19億3090万 | -1.18% | 10.92 | 0.64 |
| 01/21 | 427 | 427 | 421 | 421 | -0.24% | 2,200 | 19億3550万 | -0.94% | 10.95 | 0.64 |
| 01/20 | 430 | 430 | 422 | 422 | -0.71% | 4,000 | 19億4010万 | -0.71% | 10.98 | 0.64 |
| 01/19 | 429 | 432 | 425 | 425 | -2.07% | 2,700 | 19億5389万 | 0% | 11.05 | 0.65 |
| 01/16 | 438 | 439 | 430 | 434 | -0.69% | 3,900 | 19億9527万 | +1.88% | 11.29 | 0.66 |
| 01/15 | 436 | 448 | 432 | 437 | +0.23% | 6,900 | 20億906万 | +2.82% | 11.37 | 0.67 |
| 01/14 | 420 | 436 | 414 | 436 | -0.91% | 24,200 | 20億446万 | +2.83% | 11.34 | 0.66 |
| 01/13 | 439 | 444 | 437 | 440 | +1.15% | 9,300 | 20億2285万 | +4.02% | 11.44 | 0.67 |
| 01/09 | 438 | 439 | 435 | 435 | -0.91% | 2,100 | 19億9986万 | +3.08% | 11.31 | 0.66 |
| 01/08 | 443 | 443 | 439 | 439 | -0.9% | 800 | 20億1825万 | +4.28% | 11.42 | 0.67 |
| 01/07 | 434 | 443 | 434 | 443 | +2.31% | 5,000 | 20億3664万 | +5.23% | 11.52 | 0.67 |
| 01/06 | 428 | 440 | 428 | 433 | +1.17% | 6,100 | 19億9067万 | +3.34% | 11.26 | 0.66 |
| 01/05 | 426 | 428 | 417 | 428 | +1.9% | 6,100 | 19億6768万 | +2.39% | 11.13 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 415 | 420 | 415 | 420 | +0.48% | 4,600 | 19億3090万 | +0.72% | 10.92 | 0.64 |
| 12/29 | 410 | 419 | 410 | 418 | +0.48% | 9,900 | 19億2171万 | +0.24% | 10.87 | 0.64 |
| 12/26 | 426 | 426 | 413 | 416 | -0.48% | 9,400 | 19億1251万 | +0.24% | 10.82 | 0.63 |
| 12/25 | 420 | 422 | 418 | 418 | 0% | 6,000 | 19億2171万 | +0.97% | 10.87 | 0.64 |
| 12/24 | 424 | 424 | 413 | 418 | -1.42% | 4,900 | 19億2171万 | +1.21% | 10.87 | 0.64 |
| 12/23 | 426 | 429 | 418 | 424 | -0.47% | 10,700 | 19億4929万 | +2.91% | 11.03 | 0.65 |
| 12/22 | 420 | 426 | 419 | 426 | +0.71% | 10,500 | 19億5849万 | +3.65% | 11.08 | 0.65 |
| 12/19 | 424 | 424 | 415 | 423 | +2.92% | 5,600 | 19億4470万 | +3.17% | 11 | 0.64 |
| 12/18 | 410 | 412 | 407 | 411 | +0.49% | 3,100 | 18億8953万 | +0.49% | 10.69 | 0.63 |
| 12/17 | 412 | 413 | 409 | 409 | -0.97% | 1,800 | 18億8033万 | +0.25% | 10.64 | 0.62 |
| 12/16 | 417 | 418 | 413 | 413 | -1.43% | 3,500 | 18億9872万 | +1.47% | 10.74 | 0.63 |
| 12/15 | 423 | 427 | 419 | 419 | -0.95% | 3,800 | 19億2631万 | +2.95% | 10.9 | 0.64 |
| 12/12 | 423 | 423 | 417 | 423 | 0% | 1,900 | 19億4470万 | +4.19% | 11 | 0.64 |
| 12/11 | 425 | 425 | 419 | 423 | -0.47% | 4,300 | 19億4470万 | +4.7% | 11 | 0.64 |
| 12/10 | 431 | 434 | 419 | 425 | -0.93% | 7,400 | 19億5389万 | +5.46% | 11.05 | 0.65 |
| 12/09 | 419 | 429 | 415 | 429 | +2.39% | 144,000 | 19億7228万 | +6.72% | 11.16 | 0.65 |
| 12/08 | 407 | 419 | 407 | 419 | +1.95% | 5,400 | 19億2631万 | +4.75% | 10.9 | 0.64 |
| 12/05 | 413 | 418 | 411 | 411 | -2.14% | 2,500 | 18億8953万 | +3.01% | 10.69 | 0.63 |
| 12/04 | 418 | 420 | 414 | 420 | +0.48% | 7,000 | 19億3090万 | +5.53% | 10.92 | 0.64 |
| 12/03 | 407 | 418 | 405 | 418 | +1.95% | 1,800 | 19億2171万 | +5.03% | 10.87 | 0.64 |
| 12/02 | 410 | 410 | 410 | 410 | -1.91% | 100 | 18億8493万 | +3.27% | 10.66 | 0.62 |
| 12/01 | 405 | 419 | 405 | 418 | +3.21% | 7,800 | 19億2171万 | +5.29% | 10.87 | 0.64 |
| 11/28 | 411 | 416 | 400 | 405 | -1.46% | 4,900 | 18億6194万 | +2.27% | 9.98 | 0.6 |
| 11/27 | 404 | 419 | 404 | 411 | +1.99% | 4,600 | 18億8953万 | +3.79% | 10.13 | 0.61 |
| 11/26 | 406 | 406 | 400 | 403 | 0% | 3,500 | 18億5275万 | +2.03% | 9.93 | 0.6 |
| 11/25 | 397 | 409 | 395 | 403 | +2.81% | 12,000 | 18億5275万 | +2.03% | 9.93 | 0.6 |
| 11/21 | 388 | 397 | 388 | 392 | +0.51% | 4,100 | 18億218万 | -0.51% | 9.66 | 0.58 |
| 11/20 | 390 | 398 | 385 | 390 | 0% | 9,200 | 17億9298万 | -1.02% | 9.61 | 0.58 |
| 11/19 | 388 | 397 | 388 | 390 | +0.26% | 4,000 | 17億9298万 | -1.27% | 9.61 | 0.58 |
| 11/18 | 389 | 396 | 389 | 389 | -2.02% | 3,700 | 17億8838万 | -1.52% | 9.59 | 0.58 |
| 11/17 | 397 | 397 | 381 | 397 | +1.02% | 8,500 | 18億2516万 | +0.51% | 9.78 | 0.59 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 3月期 | 1,783 10/26 | 990 3/28 | 15,235,800 10/26 | 81億3048万 | 45億8033万 | 49億2270万 3/30 |
| 2019年 3月期 | 1,446 10/4 | 934 12/26 | 312,500 10/4 | 66億9208万 | 43億2628万 | 50億6235万 3/29 |
| 2020年 2月期 | 1,204 5/10 | 870 2/28 | 267,800 5/10 | 56億3315万 | 38億3539万 | 38億4105万 2/28 |
| 2021年 2月期 | 881 3/2 | 416 4/6 | 504,100 9/4 | 38億8388万 | 18億3664万 | 25億8277万 2/26 |
| 2022年 2月期 | 848 12/30 | 560 8/6 | 521,500 10/12 | 37億8632万 | 25億40万 | 30億4445万 2/28 |
| 2023年 2月期 | 882 4/8 | 553 2/17 | 661,400 9/7 | 39億3813万 | 24億9629万 | 24億5570万 2/28 |
| 2024年 2月期 | 760 7/31 | 560 3/22 3/20 他2件 | 128,000 7/10 | 34億4287万 | 25億2789万 | 23億7941万 2/29 |
| 2025年 2月期 | 662 7/11 | 393 1/21 1/20 | 114,200 12/19 | 30億4347万 | 18億677万 | 17億3161万 2/28 |
| 2026年 2月期 | 480 3/26 | 359 5/2 | 454,500 4/21 | 22億675万 | 16億5046万 | 19億3491万 2/27 |
| 最新 | 454 2026/4/17 | 9,900 | 20億8721万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
