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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 1,668 | 1,712 | 1,664 | 1,712 | +44 | +2.6% | 6,600 |
| 2018/10/16 | 1,703 | 1,707 | 1,661 | 1,668 | -34 | -2% | 11,100 |
| 2018/10/15 | 1,734 | 1,741 | 1,702 | 1,702 | -26 | -1.5% | 5,700 |
| 2018/10/12 | 1,733 | 1,741 | 1,720 | 1,728 | -27 | -1.5% | 7,700 |
| 2018/10/11 | 1,800 | 1,800 | 1,750 | 1,755 | -43 | -2.4% | 11,500 |
| 2018/10/10 | 1,811 | 1,811 | 1,790 | 1,798 | -4 | -0.2% | 2,200 |
| 2018/10/09 | 1,817 | 1,817 | 1,802 | 1,802 | -34 | -1.9% | 1,900 |
| 2018/10/05 | 1,837 | 1,848 | 1,808 | 1,836 | -16 | -0.9% | 3,700 |
| 2018/10/04 | 1,858 | 1,858 | 1,832 | 1,852 | -6 | -0.3% | 8,200 |
| 2018/10/03 | 1,788 | 1,864 | 1,788 | 1,858 | +72 | +4% | 20,700 |
| 2018/10/02 | 1,767 | 1,786 | 1,761 | 1,786 | +20 | +1.1% | 6,700 |
| 2018/10/01 | 1,777 | 1,788 | 1,727 | 1,766 | +29 | +1.7% | 16,900 |
| 2018/09/28 | 1,720 | 1,762 | 1,720 | 1,737 | +17 | +1% | 7,400 |
| 2018/09/27 | 1,729 | 1,733 | 1,715 | 1,720 | -9 | -0.5% | 5,600 |
| 2018/09/26 | 1,749 | 1,749 | 1,708 | 1,729 | -24 | -1.4% | 13,800 |
| 2018/09/25 | 1,700 | 1,753 | 1,700 | 1,753 | +53 | +3.1% | 34,000 |
| 2018/09/21 | 1,698 | 1,706 | 1,694 | 1,700 | +1 | +0.1% | 18,800 |
| 2018/09/20 | 1,698 | 1,705 | 1,698 | 1,699 | ±0 | ±0% | 8,600 |
| 2018/09/19 | 1,692 | 1,705 | 1,692 | 1,699 | +7 | +0.4% | 11,500 |
| 2018/09/18 | 1,696 | 1,701 | 1,688 | 1,692 | -15 | -0.9% | 12,800 |
| 2018/09/14 | 1,730 | 1,732 | 1,706 | 1,707 | ±0 | ±0% | 9,500 |
| 2018/09/13 | 1,699 | 1,712 | 1,690 | 1,707 | +16 | +0.9% | 4,500 |
| 2018/09/12 | 1,709 | 1,709 | 1,690 | 1,691 | -14 | -0.8% | 6,200 |
| 2018/09/11 | 1,705 | 1,715 | 1,692 | 1,705 | +9 | +0.5% | 4,900 |
| 2018/09/10 | 1,702 | 1,705 | 1,696 | 1,696 | +4 | +0.2% | 4,000 |
| 2018/09/07 | 1,698 | 1,707 | 1,690 | 1,692 | -8 | -0.5% | 3,300 |
| 2018/09/06 | 1,716 | 1,716 | 1,699 | 1,700 | -16 | -0.9% | 4,600 |
| 2018/09/05 | 1,700 | 1,723 | 1,700 | 1,716 | +14 | +0.8% | 4,900 |
| 2018/09/04 | 1,715 | 1,718 | 1,700 | 1,702 | -13 | -0.8% | 8,100 |
| 2018/09/03 | 1,767 | 1,777 | 1,702 | 1,715 | -52 | -2.9% | 16,300 |
| 2018/08/31 | 1,781 | 1,790 | 1,766 | 1,767 | -14 | -0.8% | 6,300 |
| 2018/08/30 | 1,800 | 1,809 | 1,780 | 1,781 | -19 | -1.1% | 7,900 |
| 2018/08/29 | 1,809 | 1,813 | 1,798 | 1,800 | +3 | +0.2% | 4,900 |
| 2018/08/28 | 1,787 | 1,804 | 1,787 | 1,797 | +11 | +0.6% | 4,400 |
| 2018/08/27 | 1,771 | 1,810 | 1,771 | 1,786 | +18 | +1% | 8,400 |
| 2018/08/24 | 1,841 | 1,849 | 1,734 | 1,768 | -67 | -3.7% | 11,200 |
| 2018/08/23 | 1,842 | 1,842 | 1,827 | 1,835 | +23 | +1.3% | 2,900 |
| 2018/08/22 | 1,840 | 1,848 | 1,811 | 1,812 | -26 | -1.4% | 4,600 |
| 2018/08/21 | 1,868 | 1,871 | 1,838 | 1,838 | -30 | -1.6% | 4,500 |
| 2018/08/20 | 1,871 | 1,882 | 1,868 | 1,868 | -13 | -0.7% | 4,000 |
| 2018/08/17 | 1,866 | 1,886 | 1,864 | 1,881 | +13 | +0.7% | 2,200 |
| 2018/08/16 | 1,889 | 1,889 | 1,865 | 1,868 | -19 | -1% | 2,700 |
| 2018/08/15 | 1,933 | 1,933 | 1,887 | 1,887 | -8 | -0.4% | 3,700 |
| 2018/08/14 | 1,895 | 1,910 | 1,881 | 1,895 | ±0 | ±0% | 4,500 |
| 2018/08/13 | 1,952 | 1,953 | 1,887 | 1,895 | -57 | -2.9% | 8,000 |
| 2018/08/10 | 2,000 | 2,000 | 1,951 | 1,952 | ±0 | ±0% | 5,200 |
| 2018/08/09 | 1,974 | 1,974 | 1,952 | 1,952 | -22 | -1.1% | 2,100 |
| 2018/08/08 | 1,994 | 1,994 | 1,970 | 1,974 | +5 | +0.3% | 2,400 |
| 2018/08/07 | 1,939 | 1,978 | 1,939 | 1,969 | +30 | +1.5% | 2,900 |
| 2018/08/06 | 2,027 | 2,032 | 1,911 | 1,939 | -127 | -6.1% | 10,700 |
1601～
1650
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
