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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,633 | 1,650 | 1,633 | 1,648 | -3 | -0.2% | 2,600 |
| 2017/12/21 | 1,641 | 1,652 | 1,635 | 1,651 | -3 | -0.2% | 7,400 |
| 2017/12/20 | 1,647 | 1,660 | 1,644 | 1,654 | +4 | +0.2% | 5,700 |
| 2017/12/19 | 1,674 | 1,674 | 1,650 | 1,650 | -21 | -1.3% | 3,000 |
| 2017/12/18 | 1,674 | 1,675 | 1,665 | 1,671 | -3 | -0.2% | 3,300 |
| 2017/12/15 | 1,673 | 1,676 | 1,666 | 1,674 | +1 | +0.1% | 3,300 |
| 2017/12/14 | 1,685 | 1,685 | 1,666 | 1,673 | +17 | +1% | 2,800 |
| 2017/12/13 | 1,656 | 1,660 | 1,654 | 1,656 | -3 | -0.2% | 2,800 |
| 2017/12/12 | 1,655 | 1,663 | 1,651 | 1,659 | -1 | -0.1% | 2,300 |
| 2017/12/11 | 1,649 | 1,660 | 1,642 | 1,660 | +11 | +0.7% | 5,200 |
| 2017/12/08 | 1,627 | 1,649 | 1,627 | 1,649 | +22 | +1.4% | 7,400 |
| 2017/12/07 | 1,621 | 1,630 | 1,621 | 1,627 | +6 | +0.4% | 5,100 |
| 2017/12/06 | 1,604 | 1,629 | 1,604 | 1,621 | +16 | +1% | 9,500 |
| 2017/12/05 | 1,605 | 1,612 | 1,595 | 1,605 | ±0 | ±0% | 6,100 |
| 2017/12/04 | 1,630 | 1,630 | 1,605 | 1,605 | ±0 | ±0% | 7,800 |
| 2017/12/01 | 1,600 | 1,613 | 1,592 | 1,605 | -1 | -0.1% | 6,300 |
| 2017/11/30 | 1,574 | 1,627 | 1,562 | 1,606 | +36 | +2.3% | 10,300 |
| 2017/11/29 | 1,565 | 1,570 | 1,554 | 1,570 | +5 | +0.3% | 7,000 |
| 2017/11/28 | 1,557 | 1,567 | 1,557 | 1,565 | +8 | +0.5% | 3,500 |
| 2017/11/27 | 1,544 | 1,560 | 1,544 | 1,557 | +13 | +0.8% | 8,700 |
| 2017/11/24 | 1,503 | 1,548 | 1,503 | 1,544 | +35 | +2.3% | 10,600 |
| 2017/11/22 | 1,504 | 1,520 | 1,501 | 1,509 | +3 | +0.2% | 5,900 |
| 2017/11/21 | 1,517 | 1,520 | 1,506 | 1,506 | -8 | -0.5% | 10,600 |
| 2017/11/20 | 1,519 | 1,519 | 1,507 | 1,514 | -3 | -0.2% | 9,000 |
| 2017/11/17 | 1,516 | 1,518 | 1,502 | 1,517 | +3 | +0.2% | 5,600 |
| 2017/11/16 | 1,500 | 1,519 | 1,500 | 1,514 | +3 | +0.2% | 6,100 |
| 2017/11/15 | 1,497 | 1,525 | 1,451 | 1,511 | +14 | +0.9% | 16,000 |
| 2017/11/14 | 1,486 | 1,498 | 1,483 | 1,497 | -6 | -0.4% | 2,700 |
| 2017/11/13 | 1,500 | 1,503 | 1,500 | 1,503 | +3 | +0.2% | 3,000 |
| 2017/11/10 | 1,491 | 1,504 | 1,491 | 1,500 | -6 | -0.4% | 3,900 |
| 2017/11/09 | 1,500 | 1,507 | 1,486 | 1,506 | +3 | +0.2% | 7,400 |
| 2017/11/08 | 1,481 | 1,505 | 1,473 | 1,503 | -2 | -0.1% | 7,100 |
| 2017/11/07 | 1,500 | 1,505 | 1,494 | 1,505 | +1 | +0.1% | 4,300 |
| 2017/11/06 | 1,502 | 1,507 | 1,497 | 1,504 | -1 | -0.1% | 9,100 |
| 2017/11/02 | 1,471 | 1,510 | 1,470 | 1,505 | +34 | +2.3% | 25,100 |
| 2017/11/01 | 1,461 | 1,471 | 1,460 | 1,471 | +15 | +1% | 14,100 |
| 2017/10/31 | 1,450 | 1,457 | 1,443 | 1,456 | +11 | +0.8% | 6,700 |
| 2017/10/30 | 1,441 | 1,450 | 1,440 | 1,445 | +4 | +0.3% | 25,700 |
| 2017/10/27 | 1,434 | 1,450 | 1,434 | 1,441 | +7 | +0.5% | 10,000 |
| 2017/10/26 | 1,431 | 1,444 | 1,431 | 1,434 | +3 | +0.2% | 9,800 |
| 2017/10/25 | 1,424 | 1,431 | 1,424 | 1,431 | +7 | +0.5% | 9,700 |
| 2017/10/24 | 1,422 | 1,424 | 1,416 | 1,424 | +2 | +0.1% | 4,700 |
| 2017/10/23 | 1,427 | 1,429 | 1,418 | 1,422 | +5 | +0.4% | 9,200 |
| 2017/10/20 | 1,409 | 1,420 | 1,406 | 1,417 | +6 | +0.4% | 5,700 |
| 2017/10/19 | 1,412 | 1,416 | 1,410 | 1,411 | -7 | -0.5% | 4,100 |
| 2017/10/18 | 1,412 | 1,421 | 1,405 | 1,418 | +5 | +0.4% | 8,900 |
| 2017/10/17 | 1,417 | 1,419 | 1,404 | 1,413 | -4 | -0.3% | 4,500 |
| 2017/10/16 | 1,405 | 1,423 | 1,403 | 1,417 | +18 | +1.3% | 25,200 |
| 2017/10/13 | 1,396 | 1,402 | 1,395 | 1,399 | +4 | +0.3% | 6,300 |
| 2017/10/12 | 1,400 | 1,400 | 1,395 | 1,395 | -3 | -0.2% | 5,700 |
1801～
1850
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
