タナベコンサルティンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 580 | 612 | 580 | 610 | +30 | +5.2% | 12,400 |
| 2025/04/17 | 560 | 588 | 556 | 580 | +20 | +3.6% | 11,400 |
| 2025/04/16 | 586 | 586 | 560 | 560 | -26 | -4.4% | 11,600 |
| 2025/04/15 | 604 | 610 | 584 | 586 | -22 | -3.6% | 14,600 |
| 2025/04/14 | 592 | 613 | 585 | 608 | +22 | +3.8% | 21,800 |
| 2025/04/11 | 581 | 591 | 557 | 586 | +13 | +2.3% | 17,000 |
| 2025/04/10 | 572 | 587 | 560 | 573 | +51 | +9.8% | 17,100 |
| 2025/04/09 | 540 | 545 | 522 | 522 | -35 | -6.3% | 19,800 |
| 2025/04/08 | 558 | 568 | 536 | 557 | +49 | +9.6% | 21,700 |
| 2025/04/07 | 520 | 548 | 504 | 508 | -56 | -9.9% | 24,500 |
| 2025/04/04 | 578 | 591 | 535 | 564 | -34 | -5.7% | 35,100 |
| 2025/04/03 | 600 | 614 | 595 | 598 | -18 | -2.9% | 24,200 |
| 2025/04/02 | 623 | 626 | 616 | 616 | -6 | -1% | 11,600 |
| 2025/04/01 | 621 | 637 | 621 | 622 | +7 | +1.1% | 12,300 |
| 2025/03/31 | 667 | 667 | 615 | 615 | -42 | -6.4% | 37,300 |
| 2025/03/28 | 688 | 688 | 647 | 657 | -736 | -52.8% | 27,100 |
| 2025/03/27 | 1,354 | 1,393 | 1,340 | 1,393 | +28 | +2.1% | 14,800 |
| 2025/03/26 | 1,388 | 1,389 | 1,365 | 1,365 | -22 | -1.6% | 13,200 |
| 2025/03/25 | 1,401 | 1,410 | 1,387 | 1,387 | -15 | -1.1% | 5,700 |
| 2025/03/24 | 1,404 | 1,411 | 1,401 | 1,402 | -13 | -0.9% | 8,500 |
| 2025/03/21 | 1,380 | 1,415 | 1,376 | 1,415 | +24 | +1.7% | 9,700 |
| 2025/03/19 | 1,388 | 1,391 | 1,375 | 1,391 | +3 | +0.2% | 3,800 |
| 2025/03/18 | 1,373 | 1,389 | 1,370 | 1,388 | +29 | +2.1% | 11,000 |
| 2025/03/17 | 1,344 | 1,374 | 1,344 | 1,359 | +8 | +0.6% | 13,400 |
| 2025/03/14 | 1,360 | 1,363 | 1,350 | 1,351 | -9 | -0.7% | 15,300 |
| 2025/03/13 | 1,383 | 1,383 | 1,355 | 1,360 | -23 | -1.7% | 8,100 |
| 2025/03/12 | 1,374 | 1,388 | 1,372 | 1,383 | +13 | +0.9% | 8,900 |
| 2025/03/11 | 1,357 | 1,382 | 1,350 | 1,370 | -9 | -0.7% | 6,400 |
| 2025/03/10 | 1,400 | 1,400 | 1,373 | 1,379 | -21 | -1.5% | 3,400 |
| 2025/03/07 | 1,420 | 1,420 | 1,377 | 1,400 | -29 | -2% | 14,100 |
| 2025/03/06 | 1,410 | 1,430 | 1,370 | 1,429 | +29 | +2.1% | 17,800 |
| 2025/03/05 | 1,360 | 1,416 | 1,357 | 1,400 | +43 | +3.2% | 23,700 |
| 2025/03/04 | 1,330 | 1,359 | 1,330 | 1,357 | +27 | +2% | 8,400 |
| 2025/03/03 | 1,330 | 1,348 | 1,317 | 1,330 | +13 | +1% | 17,900 |
| 2025/02/28 | 1,264 | 1,344 | 1,264 | 1,317 | +53 | +4.2% | 27,200 |
| 2025/02/27 | 1,221 | 1,264 | 1,214 | 1,264 | +36 | +2.9% | 16,900 |
| 2025/02/26 | 1,231 | 1,261 | 1,205 | 1,228 | -9 | -0.7% | 10,100 |
| 2025/02/25 | 1,216 | 1,255 | 1,216 | 1,237 | +1 | +0.1% | 8,200 |
| 2025/02/21 | 1,281 | 1,281 | 1,235 | 1,236 | -46 | -3.6% | 5,800 |
| 2025/02/20 | 1,317 | 1,317 | 1,282 | 1,282 | -5 | -0.4% | 5,300 |
| 2025/02/19 | 1,315 | 1,315 | 1,287 | 1,287 | -11 | -0.8% | 4,300 |
| 2025/02/18 | 1,297 | 1,306 | 1,288 | 1,298 | -2 | -0.2% | 5,100 |
| 2025/02/17 | 1,316 | 1,333 | 1,296 | 1,300 | -16 | -1.2% | 5,700 |
| 2025/02/14 | 1,324 | 1,344 | 1,279 | 1,316 | -8 | -0.6% | 21,500 |
| 2025/02/13 | 1,239 | 1,339 | 1,225 | 1,324 | +88 | +7.1% | 31,800 |
| 2025/02/12 | 1,238 | 1,247 | 1,199 | 1,236 | +14 | +1.1% | 11,500 |
| 2025/02/10 | 1,227 | 1,227 | 1,220 | 1,222 | +5 | +0.4% | 3,700 |
| 2025/02/07 | 1,224 | 1,228 | 1,201 | 1,217 | +2 | +0.2% | 4,500 |
| 2025/02/06 | 1,233 | 1,233 | 1,215 | 1,215 | -2 | -0.2% | 3,300 |
| 2025/02/05 | 1,223 | 1,237 | 1,210 | 1,217 | +13 | +1.1% | 11,500 |
101～
150
件表示中 / 7037件
類似銘柄と比較する
現在ご覧いただいている「タナベコンサル」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 |
|---|---|---|---|---|---|---|---|---|
| タナベコンサル | 71,800円 | +10.0% | +13.3% | 3.62% | 21.74倍 | 2.18倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| シンメンテＨＤ | 113,500円 | +12.5% | +9.2% | 1.59% | 18.22倍 | 6.04倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| オープンＧ | 39,200円 | +17.7% | +267.5% | 1.15% | 43.56倍 | 1.88倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| アイ・ケイ・ケイ | 80,000円 | -1.6% | -28.5% | 3.00% | 20.90倍 | 2.26倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ジーニー | 131,000円 | +35.2% | +14.7% | 0.00% | 8.15倍 | 2.03倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
