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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,407 | 1,413 | 1,406 | 1,413 | +4 | +0.3% | 1,900 |
| 2017/07/27 | 1,413 | 1,414 | 1,409 | 1,409 | -4 | -0.3% | 3,000 |
| 2017/07/26 | 1,417 | 1,417 | 1,413 | 1,413 | -2 | -0.1% | 1,100 |
| 2017/07/25 | 1,417 | 1,420 | 1,414 | 1,415 | -2 | -0.1% | 5,200 |
| 2017/07/24 | 1,415 | 1,419 | 1,414 | 1,417 | +2 | +0.1% | 3,200 |
| 2017/07/21 | 1,419 | 1,419 | 1,415 | 1,415 | -2 | -0.1% | 1,500 |
| 2017/07/20 | 1,419 | 1,420 | 1,414 | 1,417 | -2 | -0.1% | 2,700 |
| 2017/07/19 | 1,420 | 1,420 | 1,416 | 1,419 | +1 | +0.1% | 1,400 |
| 2017/07/18 | 1,416 | 1,420 | 1,416 | 1,418 | +2 | +0.1% | 2,300 |
| 2017/07/14 | 1,413 | 1,419 | 1,413 | 1,416 | +3 | +0.2% | 1,400 |
| 2017/07/13 | 1,418 | 1,418 | 1,410 | 1,413 | +5 | +0.4% | 1,800 |
| 2017/07/12 | 1,407 | 1,413 | 1,407 | 1,408 | +2 | +0.1% | 2,400 |
| 2017/07/11 | 1,406 | 1,418 | 1,406 | 1,406 | +1 | +0.1% | 1,300 |
| 2017/07/10 | 1,405 | 1,410 | 1,405 | 1,405 | +1 | +0.1% | 1,600 |
| 2017/07/07 | 1,412 | 1,414 | 1,404 | 1,404 | -22 | -1.5% | 3,900 |
| 2017/07/06 | 1,435 | 1,435 | 1,410 | 1,426 | +5 | +0.4% | 6,800 |
| 2017/07/05 | 1,422 | 1,430 | 1,414 | 1,421 | -6 | -0.4% | 5,800 |
| 2017/07/04 | 1,440 | 1,450 | 1,426 | 1,427 | +1 | +0.1% | 6,400 |
| 2017/07/03 | 1,424 | 1,430 | 1,424 | 1,426 | +2 | +0.1% | 2,600 |
| 2017/06/30 | 1,424 | 1,436 | 1,424 | 1,424 | ±0 | ±0% | 19,900 |
| 2017/06/29 | 1,410 | 1,426 | 1,410 | 1,424 | +18 | +1.3% | 5,200 |
| 2017/06/28 | 1,414 | 1,414 | 1,406 | 1,406 | +4 | +0.3% | 3,300 |
| 2017/06/27 | 1,410 | 1,410 | 1,400 | 1,402 | ±0 | ±0% | 1,400 |
| 2017/06/26 | 1,404 | 1,408 | 1,395 | 1,402 | +1 | +0.1% | 7,600 |
| 2017/06/23 | 1,423 | 1,423 | 1,400 | 1,401 | +6 | +0.4% | 4,700 |
| 2017/06/22 | 1,393 | 1,396 | 1,393 | 1,395 | +8 | +0.6% | 3,300 |
| 2017/06/21 | 1,386 | 1,394 | 1,386 | 1,387 | -6 | -0.4% | 1,700 |
| 2017/06/20 | 1,386 | 1,393 | 1,383 | 1,393 | +8 | +0.6% | 2,900 |
| 2017/06/19 | 1,384 | 1,387 | 1,384 | 1,385 | +1 | +0.1% | 1,200 |
| 2017/06/16 | 1,380 | 1,387 | 1,380 | 1,384 | +3 | +0.2% | 1,500 |
| 2017/06/15 | 1,389 | 1,389 | 1,381 | 1,381 | ±0 | ±0% | 1,300 |
| 2017/06/14 | 1,393 | 1,393 | 1,381 | 1,381 | -3 | -0.2% | 1,800 |
| 2017/06/13 | 1,381 | 1,392 | 1,381 | 1,384 | +3 | +0.2% | 1,500 |
| 2017/06/12 | 1,390 | 1,391 | 1,381 | 1,381 | -9 | -0.6% | 4,000 |
| 2017/06/09 | 1,389 | 1,393 | 1,389 | 1,390 | +1 | +0.1% | 3,300 |
| 2017/06/08 | 1,383 | 1,389 | 1,383 | 1,389 | +6 | +0.4% | 3,100 |
| 2017/06/07 | 1,383 | 1,391 | 1,381 | 1,383 | -4 | -0.3% | 1,800 |
| 2017/06/06 | 1,399 | 1,399 | 1,384 | 1,387 | -10 | -0.7% | 3,500 |
| 2017/06/05 | 1,392 | 1,399 | 1,392 | 1,397 | -2 | -0.1% | 2,800 |
| 2017/06/02 | 1,392 | 1,399 | 1,392 | 1,399 | +7 | +0.5% | 3,100 |
| 2017/06/01 | 1,386 | 1,392 | 1,386 | 1,392 | +6 | +0.4% | 2,200 |
| 2017/05/31 | 1,400 | 1,400 | 1,386 | 1,386 | -10 | -0.7% | 2,700 |
| 2017/05/30 | 1,400 | 1,400 | 1,395 | 1,396 | +3 | +0.2% | 1,800 |
| 2017/05/29 | 1,392 | 1,394 | 1,392 | 1,393 | +1 | +0.1% | 3,100 |
| 2017/05/26 | 1,392 | 1,395 | 1,391 | 1,392 | +1 | +0.1% | 2,500 |
| 2017/05/25 | 1,391 | 1,395 | 1,391 | 1,391 | ±0 | ±0% | 3,200 |
| 2017/05/24 | 1,393 | 1,393 | 1,389 | 1,391 | +6 | +0.4% | 700 |
| 2017/05/23 | 1,388 | 1,394 | 1,381 | 1,385 | ±0 | ±0% | 2,700 |
| 2017/05/22 | 1,380 | 1,390 | 1,380 | 1,385 | +2 | +0.1% | 2,400 |
| 2017/05/19 | 1,410 | 1,410 | 1,380 | 1,383 | -17 | -1.2% | 5,500 |
1901～
1950
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
