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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/05/18 | 1,402 | 1,403 | 1,396 | 1,400 | -10 | -0.7% | 3,200 |
| 2017/05/17 | 1,430 | 1,430 | 1,377 | 1,410 | -23 | -1.6% | 5,600 |
| 2017/05/16 | 1,430 | 1,450 | 1,430 | 1,433 | -4 | -0.3% | 6,300 |
| 2017/05/15 | 1,401 | 1,480 | 1,400 | 1,437 | ±0 | ±0% | 22,300 |
| 2017/05/12 | 1,420 | 1,440 | 1,401 | 1,437 | +21 | +1.5% | 24,500 |
| 2017/05/11 | 1,420 | 1,423 | 1,412 | 1,416 | +12 | +0.9% | 10,300 |
| 2017/05/10 | 1,400 | 1,407 | 1,392 | 1,404 | +20 | +1.4% | 8,700 |
| 2017/05/09 | 1,388 | 1,388 | 1,368 | 1,384 | +16 | +1.2% | 4,900 |
| 2017/05/08 | 1,362 | 1,369 | 1,361 | 1,368 | +13 | +1% | 6,600 |
| 2017/05/02 | 1,350 | 1,360 | 1,348 | 1,355 | +11 | +0.8% | 6,600 |
| 2017/05/01 | 1,350 | 1,350 | 1,339 | 1,344 | +13 | +1% | 2,200 |
1951～
2000
件表示中 / 6991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 | 75,500円 | +10.0% | +13.3% | 3.44% | 23.00倍 | 2.31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 |
| ＩＮＦＯＲＩＣＨ | 266,500円 | +46.2% | +25.1% | 0.00% | 11.00倍 | 4.88倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ポート | 183,400円 | +27.5% | +17.7% | 0.65% | 10.64倍 | 2.84倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| アドベンチャ | 319,000円 | +4.5% | +38.9% | 0.63% | 18.25倍 | 2.04倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| 日本スキー | 53,000円 | +23.4% | +33.5% | 0.66% | 16.63倍 | 3.32倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
