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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 1,274 | 1,282 | 1,239 | 1,248 | -26 | -2% | 4,500 |
| 2018/12/27 | 1,249 | 1,274 | 1,241 | 1,274 | +72 | +6% | 6,000 |
| 2018/12/26 | 1,250 | 1,258 | 1,182 | 1,202 | +39 | +3.4% | 12,500 |
| 2018/12/25 | 1,232 | 1,232 | 1,161 | 1,163 | -69 | -5.6% | 14,100 |
| 2018/12/21 | 1,281 | 1,285 | 1,179 | 1,232 | -95 | -7.2% | 18,800 |
| 2018/12/20 | 1,330 | 1,357 | 1,319 | 1,327 | -63 | -4.5% | 7,900 |
| 2018/12/19 | 1,430 | 1,430 | 1,302 | 1,390 | -40 | -2.8% | 12,300 |
| 2018/12/18 | 1,481 | 1,481 | 1,430 | 1,430 | -59 | -4% | 3,400 |
| 2018/12/17 | 1,505 | 1,510 | 1,487 | 1,489 | -14 | -0.9% | 3,800 |
| 2018/12/14 | 1,516 | 1,520 | 1,500 | 1,503 | -13 | -0.9% | 7,900 |
| 2018/12/13 | 1,520 | 1,520 | 1,512 | 1,516 | -1 | -0.1% | 3,100 |
| 2018/12/12 | 1,518 | 1,558 | 1,512 | 1,517 | -1 | -0.1% | 3,600 |
| 2018/12/11 | 1,573 | 1,573 | 1,509 | 1,518 | -15 | -1% | 3,500 |
| 2018/12/10 | 1,561 | 1,570 | 1,531 | 1,533 | -28 | -1.8% | 5,400 |
| 2018/12/07 | 1,535 | 1,599 | 1,535 | 1,561 | +27 | +1.8% | 4,000 |
| 2018/12/06 | 1,586 | 1,589 | 1,534 | 1,534 | -60 | -3.8% | 6,900 |
| 2018/12/05 | 1,601 | 1,605 | 1,593 | 1,594 | -7 | -0.4% | 4,500 |
| 2018/12/04 | 1,614 | 1,618 | 1,601 | 1,601 | -13 | -0.8% | 2,300 |
| 2018/12/03 | 1,615 | 1,625 | 1,609 | 1,614 | +3 | +0.2% | 4,200 |
| 2018/11/30 | 1,629 | 1,629 | 1,603 | 1,611 | +3 | +0.2% | 2,900 |
| 2018/11/29 | 1,620 | 1,629 | 1,603 | 1,608 | -11 | -0.7% | 2,700 |
| 2018/11/28 | 1,628 | 1,635 | 1,619 | 1,619 | -9 | -0.6% | 1,400 |
| 2018/11/27 | 1,616 | 1,628 | 1,615 | 1,628 | +17 | +1.1% | 2,900 |
| 2018/11/26 | 1,619 | 1,630 | 1,611 | 1,611 | -8 | -0.5% | 5,400 |
| 2018/11/22 | 1,598 | 1,622 | 1,586 | 1,619 | +22 | +1.4% | 4,600 |
| 2018/11/21 | 1,629 | 1,629 | 1,591 | 1,597 | -23 | -1.4% | 4,000 |
| 2018/11/20 | 1,641 | 1,641 | 1,616 | 1,620 | -22 | -1.3% | 1,700 |
| 2018/11/19 | 1,626 | 1,644 | 1,626 | 1,642 | +7 | +0.4% | 1,400 |
| 2018/11/16 | 1,643 | 1,647 | 1,627 | 1,635 | -32 | -1.9% | 2,200 |
| 2018/11/15 | 1,640 | 1,667 | 1,620 | 1,667 | +24 | +1.5% | 4,100 |
| 2018/11/14 | 1,678 | 1,681 | 1,639 | 1,643 | -34 | -2% | 5,300 |
| 2018/11/13 | 1,641 | 1,686 | 1,641 | 1,677 | -35 | -2% | 4,600 |
| 2018/11/12 | 1,752 | 1,754 | 1,711 | 1,712 | -28 | -1.6% | 2,700 |
| 2018/11/09 | 1,744 | 1,761 | 1,737 | 1,740 | +3 | +0.2% | 2,700 |
| 2018/11/08 | 1,723 | 1,777 | 1,722 | 1,737 | -9 | -0.5% | 4,500 |
| 2018/11/07 | 1,767 | 1,795 | 1,745 | 1,746 | -21 | -1.2% | 2,800 |
| 2018/11/06 | 1,779 | 1,790 | 1,756 | 1,767 | +12 | +0.7% | 6,100 |
| 2018/11/05 | 1,784 | 1,790 | 1,753 | 1,755 | -29 | -1.6% | 4,100 |
| 2018/11/02 | 1,783 | 1,815 | 1,762 | 1,784 | +1 | +0.1% | 6,800 |
| 2018/11/01 | 1,822 | 1,850 | 1,773 | 1,783 | -63 | -3.4% | 6,700 |
| 2018/10/31 | 1,862 | 1,862 | 1,790 | 1,846 | -56 | -2.9% | 14,400 |
| 2018/10/30 | 1,725 | 1,902 | 1,696 | 1,902 | +210 | +12.4% | 20,800 |
| 2018/10/29 | 1,706 | 1,728 | 1,644 | 1,692 | -24 | -1.4% | 12,500 |
| 2018/10/26 | 1,713 | 1,739 | 1,713 | 1,716 | +3 | +0.2% | 6,100 |
| 2018/10/25 | 1,719 | 1,732 | 1,699 | 1,713 | -6 | -0.3% | 13,300 |
| 2018/10/24 | 1,717 | 1,725 | 1,685 | 1,719 | +2 | +0.1% | 6,300 |
| 2018/10/23 | 1,715 | 1,729 | 1,711 | 1,717 | -5 | -0.3% | 7,000 |
| 2018/10/22 | 1,720 | 1,747 | 1,696 | 1,722 | -16 | -0.9% | 7,400 |
| 2018/10/19 | 1,759 | 1,759 | 1,730 | 1,738 | -43 | -2.4% | 4,300 |
| 2018/10/18 | 1,712 | 1,800 | 1,698 | 1,781 | +69 | +4% | 12,600 |
1551～
1600
件表示中 / 6952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 | 73,900円 | +9.9% | +48.2% | 3.25% | 26.46倍 | 2.23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 |
| ウィザス | 251,400円 | +5.2% | -3.6% | 2.39% | 26.81倍 | 3.84倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ファルコＨＤ | 231,100円 | +0.7% | +4.0% | 5.41% | 12.45倍 | 0.96倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| デジタルＨＤ | 143,500円 | -13.3% | +96.1% | 3.21% | 11.39倍 | 0.82倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| フィットイージ | 157,100円 | +22.1% | +25.0% | 1.34% | 18.91倍 | 8.39倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
