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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 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 |
| 2017/04/28 | 1,345 | 1,346 | 1,305 | 1,331 | -14 | -1% | 4,400 |
| 2017/04/27 | 1,345 | 1,345 | 1,337 | 1,345 | +8 | +0.6% | 7,300 |
| 2017/04/26 | 1,336 | 1,342 | 1,336 | 1,337 | +1 | +0.1% | 3,000 |
| 2017/04/25 | 1,332 | 1,342 | 1,332 | 1,336 | +4 | +0.3% | 4,400 |
| 2017/04/24 | 1,335 | 1,343 | 1,331 | 1,332 | +1 | +0.1% | 3,300 |
| 2017/04/21 | 1,330 | 1,340 | 1,325 | 1,331 | +9 | +0.7% | 3,400 |
| 2017/04/20 | 1,317 | 1,325 | 1,317 | 1,322 | +5 | +0.4% | 2,400 |
| 2017/04/19 | 1,306 | 1,325 | 1,306 | 1,317 | +11 | +0.8% | 2,500 |
| 2017/04/18 | 1,303 | 1,317 | 1,303 | 1,306 | +3 | +0.2% | 2,500 |
| 2017/04/17 | 1,295 | 1,317 | 1,295 | 1,303 | +8 | +0.6% | 2,600 |
| 2017/04/14 | 1,300 | 1,301 | 1,281 | 1,295 | -11 | -0.8% | 6,500 |
| 2017/04/13 | 1,318 | 1,333 | 1,295 | 1,306 | -19 | -1.4% | 5,000 |
| 2017/04/12 | 1,331 | 1,331 | 1,320 | 1,325 | -6 | -0.5% | 3,000 |
| 2017/04/11 | 1,345 | 1,353 | 1,331 | 1,331 | -20 | -1.5% | 3,200 |
| 2017/04/10 | 1,367 | 1,367 | 1,337 | 1,351 | -6 | -0.4% | 1,700 |
| 2017/04/07 | 1,350 | 1,365 | 1,314 | 1,357 | +6 | +0.4% | 6,800 |
| 2017/04/06 | 1,365 | 1,365 | 1,350 | 1,351 | -22 | -1.6% | 3,200 |
| 2017/04/05 | 1,369 | 1,375 | 1,364 | 1,373 | +6 | +0.4% | 3,000 |
| 2017/04/04 | 1,365 | 1,372 | 1,352 | 1,367 | ±0 | ±0% | 3,800 |
| 2017/04/03 | 1,375 | 1,375 | 1,353 | 1,367 | +5 | +0.4% | 4,600 |
| 2017/03/31 | 1,378 | 1,379 | 1,360 | 1,362 | -16 | -1.2% | 5,700 |
| 2017/03/30 | 1,392 | 1,393 | 1,375 | 1,378 | -15 | -1.1% | 2,800 |
| 2017/03/29 | 1,359 | 1,405 | 1,350 | 1,393 | -36 | -2.5% | 14,700 |
| 2017/03/28 | 1,427 | 1,429 | 1,367 | 1,429 | +12 | +0.8% | 12,300 |
| 2017/03/27 | 1,421 | 1,421 | 1,409 | 1,417 | -4 | -0.3% | 9,600 |
| 2017/03/24 | 1,378 | 1,439 | 1,378 | 1,421 | +36 | +2.6% | 7,700 |
| 2017/03/23 | 1,406 | 1,416 | 1,361 | 1,385 | -31 | -2.2% | 8,500 |
| 2017/03/22 | 1,420 | 1,425 | 1,413 | 1,416 | -20 | -1.4% | 6,600 |
| 2017/03/21 | 1,440 | 1,440 | 1,426 | 1,436 | ±0 | ±0% | 5,200 |
| 2017/03/17 | 1,442 | 1,442 | 1,436 | 1,436 | -7 | -0.5% | 3,700 |
| 2017/03/16 | 1,429 | 1,443 | 1,429 | 1,443 | +7 | +0.5% | 4,400 |
| 2017/03/15 | 1,438 | 1,445 | 1,428 | 1,436 | -2 | -0.1% | 5,000 |
| 2017/03/14 | 1,432 | 1,441 | 1,428 | 1,438 | +6 | +0.4% | 4,900 |
| 2017/03/13 | 1,426 | 1,442 | 1,426 | 1,432 | +6 | +0.4% | 4,900 |
| 2017/03/10 | 1,422 | 1,440 | 1,414 | 1,426 | +12 | +0.8% | 14,000 |
| 2017/03/09 | 1,405 | 1,430 | 1,391 | 1,414 | +4 | +0.3% | 11,300 |
| 2017/03/08 | 1,411 | 1,413 | 1,402 | 1,410 | +6 | +0.4% | 3,100 |
| 2017/03/07 | 1,396 | 1,413 | 1,396 | 1,404 | +8 | +0.6% | 9,300 |
| 2017/03/06 | 1,393 | 1,399 | 1,390 | 1,396 | +9 | +0.6% | 6,000 |
| 2017/03/03 | 1,396 | 1,398 | 1,386 | 1,387 | -7 | -0.5% | 4,100 |
1951～
2000
件表示中 / 6951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 | 74,300円 | +9.9% | +48.2% | 3.23% | 26.60倍 | 2.24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 |
| イージェイＨＤ | 161,800円 | +14.2% | -2.1% | 4.02% | 8.33倍 | 0.84倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| アゴーラＨＧ | 8,400円 | +9.8% | +162.1% | 0.00% | 60.87倍 | 5.75倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| デジタルＨＤ | 144,200円 | -13.3% | +96.1% | 3.19% | 11.45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 |
| ＵＮＩＴＥＤ | 60,200円 | -16.9% | - | 3.82% | - | 1.13倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
市場注目の銘柄
チャート関連のコラム
