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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,237 | 1,250 | 1,227 | 1,232 | -15 | -1.2% | 8,900 |
| 2024/12/17 | 1,248 | 1,250 | 1,236 | 1,247 | -1 | -0.1% | 4,500 |
| 2024/12/16 | 1,245 | 1,259 | 1,241 | 1,248 | +5 | +0.4% | 4,800 |
| 2024/12/13 | 1,256 | 1,256 | 1,231 | 1,243 | -24 | -1.9% | 11,500 |
| 2024/12/12 | 1,240 | 1,275 | 1,214 | 1,267 | +41 | +3.3% | 27,100 |
| 2024/12/11 | 1,208 | 1,249 | 1,185 | 1,226 | +26 | +2.2% | 35,500 |
| 2024/12/10 | 1,205 | 1,208 | 1,198 | 1,200 | -5 | -0.4% | 5,600 |
| 2024/12/09 | 1,207 | 1,213 | 1,205 | 1,205 | -5 | -0.4% | 4,400 |
| 2024/12/06 | 1,233 | 1,233 | 1,206 | 1,210 | -23 | -1.9% | 17,900 |
| 2024/12/05 | 1,234 | 1,235 | 1,225 | 1,233 | +8 | +0.7% | 8,200 |
| 2024/12/04 | 1,213 | 1,225 | 1,213 | 1,225 | +12 | +1% | 4,900 |
| 2024/12/03 | 1,198 | 1,217 | 1,198 | 1,213 | +15 | +1.3% | 7,500 |
| 2024/12/02 | 1,185 | 1,209 | 1,185 | 1,198 | +13 | +1.1% | 8,400 |
| 2024/11/29 | 1,200 | 1,201 | 1,185 | 1,185 | -14 | -1.2% | 4,300 |
| 2024/11/28 | 1,185 | 1,199 | 1,185 | 1,199 | +12 | +1% | 4,300 |
| 2024/11/27 | 1,203 | 1,208 | 1,182 | 1,187 | -16 | -1.3% | 4,400 |
| 2024/11/26 | 1,208 | 1,216 | 1,200 | 1,203 | -6 | -0.5% | 3,500 |
| 2024/11/25 | 1,223 | 1,225 | 1,208 | 1,209 | -14 | -1.1% | 7,000 |
| 2024/11/22 | 1,204 | 1,227 | 1,204 | 1,223 | +28 | +2.3% | 5,100 |
| 2024/11/21 | 1,196 | 1,210 | 1,195 | 1,195 | +12 | +1% | 9,900 |
| 2024/11/20 | 1,203 | 1,203 | 1,176 | 1,183 | -26 | -2.2% | 8,400 |
| 2024/11/19 | 1,206 | 1,209 | 1,200 | 1,209 | +14 | +1.2% | 4,200 |
| 2024/11/18 | 1,192 | 1,206 | 1,192 | 1,195 | +5 | +0.4% | 5,000 |
| 2024/11/15 | 1,176 | 1,201 | 1,176 | 1,190 | +10 | +0.8% | 6,100 |
| 2024/11/14 | 1,193 | 1,207 | 1,180 | 1,180 | -13 | -1.1% | 10,900 |
| 2024/11/13 | 1,225 | 1,240 | 1,176 | 1,193 | +15 | +1.3% | 28,400 |
| 2024/11/12 | 1,198 | 1,214 | 1,173 | 1,178 | -15 | -1.3% | 11,200 |
| 2024/11/11 | 1,197 | 1,197 | 1,183 | 1,193 | -1 | -0.1% | 2,500 |
| 2024/11/08 | 1,199 | 1,203 | 1,179 | 1,194 | -2 | -0.2% | 3,300 |
| 2024/11/07 | 1,184 | 1,196 | 1,166 | 1,196 | +25 | +2.1% | 6,500 |
| 2024/11/06 | 1,180 | 1,180 | 1,163 | 1,171 | -2 | -0.2% | 5,000 |
| 2024/11/05 | 1,158 | 1,179 | 1,158 | 1,173 | +16 | +1.4% | 3,100 |
| 2024/11/01 | 1,158 | 1,168 | 1,148 | 1,157 | -1 | -0.1% | 16,200 |
| 2024/10/31 | 1,134 | 1,179 | 1,134 | 1,158 | +24 | +2.1% | 11,900 |
| 2024/10/30 | 1,157 | 1,160 | 1,134 | 1,134 | -23 | -2% | 21,900 |
| 2024/10/29 | 1,148 | 1,167 | 1,132 | 1,157 | +9 | +0.8% | 6,500 |
| 2024/10/28 | 1,131 | 1,159 | 1,131 | 1,148 | +26 | +2.3% | 4,000 |
| 2024/10/25 | 1,163 | 1,180 | 1,121 | 1,122 | -45 | -3.9% | 12,100 |
| 2024/10/24 | 1,152 | 1,188 | 1,145 | 1,167 | +8 | +0.7% | 14,900 |
| 2024/10/23 | 1,173 | 1,186 | 1,157 | 1,159 | -27 | -2.3% | 11,500 |
| 2024/10/22 | 1,219 | 1,219 | 1,179 | 1,186 | -33 | -2.7% | 9,700 |
| 2024/10/21 | 1,230 | 1,230 | 1,216 | 1,219 | -8 | -0.7% | 3,600 |
| 2024/10/18 | 1,226 | 1,238 | 1,226 | 1,227 | +1 | +0.1% | 2,600 |
| 2024/10/17 | 1,246 | 1,248 | 1,226 | 1,226 | -15 | -1.2% | 4,400 |
| 2024/10/16 | 1,239 | 1,263 | 1,235 | 1,241 | +2 | +0.2% | 8,700 |
| 2024/10/15 | 1,228 | 1,239 | 1,212 | 1,239 | +30 | +2.5% | 6,500 |
| 2024/10/11 | 1,236 | 1,240 | 1,209 | 1,209 | -23 | -1.9% | 10,000 |
| 2024/10/10 | 1,231 | 1,238 | 1,228 | 1,232 | -5 | -0.4% | 7,900 |
| 2024/10/09 | 1,237 | 1,242 | 1,231 | 1,237 | +12 | +1% | 5,700 |
| 2024/10/08 | 1,262 | 1,262 | 1,224 | 1,225 | -52 | -4.1% | 9,400 |
151～
200
件表示中 / 7008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 | 80,000円 | +10.0% | +13.3% | 3.25% | 24.37倍 | 2.45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 |
| ジーニー | 153,100円 | +35.2% | +14.7% | 0.00% | 9.46倍 | 2.35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 |
| サンウェルズ | 77,800円 | +17.4% | - | 0.00% | - | 2.94倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| Ｅ Ｇ | 225,800円 | +8.6% | +6.8% | 1.55% | 21.46倍 | 2.23倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ＬＩＦＵＬＬ | 20,000円 | -17.3% | - | 1.86% | 6.10倍 | 1.04倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
