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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 1,318 | 1,324 | 1,314 | 1,323 | +10 | +0.8% | 4,500 |
| 2017/02/10 | 1,315 | 1,324 | 1,306 | 1,313 | +6 | +0.5% | 5,700 |
| 2017/02/09 | 1,299 | 1,310 | 1,299 | 1,307 | +6 | +0.5% | 1,000 |
| 2017/02/08 | 1,309 | 1,310 | 1,294 | 1,301 | -1 | -0.1% | 3,400 |
| 2017/02/07 | 1,317 | 1,317 | 1,300 | 1,302 | -8 | -0.6% | 2,500 |
| 2017/02/06 | 1,297 | 1,317 | 1,297 | 1,310 | +16 | +1.2% | 4,500 |
| 2017/02/03 | 1,299 | 1,299 | 1,288 | 1,294 | -5 | -0.4% | 3,600 |
| 2017/02/02 | 1,305 | 1,310 | 1,299 | 1,299 | -6 | -0.5% | 3,500 |
| 2017/02/01 | 1,306 | 1,309 | 1,301 | 1,305 | -1 | -0.1% | 1,600 |
| 2017/01/31 | 1,313 | 1,313 | 1,303 | 1,306 | -4 | -0.3% | 7,600 |
| 2017/01/30 | 1,309 | 1,310 | 1,297 | 1,310 | +20 | +1.6% | 4,900 |
| 2017/01/27 | 1,298 | 1,305 | 1,288 | 1,290 | -5 | -0.4% | 8,700 |
| 2017/01/26 | 1,285 | 1,298 | 1,285 | 1,295 | +10 | +0.8% | 4,400 |
| 2017/01/25 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 2,200 |
| 2017/01/24 | 1,273 | 1,280 | 1,273 | 1,280 | +9 | +0.7% | 3,100 |
| 2017/01/23 | 1,274 | 1,278 | 1,271 | 1,271 | -7 | -0.5% | 1,200 |
| 2017/01/20 | 1,283 | 1,283 | 1,266 | 1,278 | +13 | +1% | 3,700 |
| 2017/01/19 | 1,258 | 1,278 | 1,258 | 1,265 | ±0 | ±0% | 3,100 |
| 2017/01/18 | 1,278 | 1,279 | 1,251 | 1,265 | -19 | -1.5% | 10,600 |
| 2017/01/17 | 1,296 | 1,296 | 1,282 | 1,284 | +1 | +0.1% | 4,900 |
| 2017/01/16 | 1,294 | 1,295 | 1,281 | 1,283 | -11 | -0.9% | 4,500 |
| 2017/01/13 | 1,298 | 1,299 | 1,293 | 1,294 | -5 | -0.4% | 3,000 |
| 2017/01/12 | 1,299 | 1,300 | 1,290 | 1,299 | +4 | +0.3% | 5,400 |
| 2017/01/11 | 1,295 | 1,295 | 1,290 | 1,295 | +2 | +0.2% | 3,700 |
| 2017/01/10 | 1,289 | 1,295 | 1,287 | 1,293 | +4 | +0.3% | 6,800 |
| 2017/01/06 | 1,285 | 1,290 | 1,283 | 1,289 | +2 | +0.2% | 6,300 |
| 2017/01/05 | 1,283 | 1,290 | 1,283 | 1,287 | -9 | -0.7% | 6,100 |
| 2017/01/04 | 1,288 | 1,300 | 1,278 | 1,296 | +8 | +0.6% | 16,500 |
| 2016/12/30 | 1,283 | 1,290 | 1,276 | 1,288 | +3 | +0.2% | 6,400 |
| 2016/12/29 | 1,280 | 1,285 | 1,279 | 1,285 | ±0 | ±0% | 4,200 |
| 2016/12/28 | 1,291 | 1,291 | 1,280 | 1,285 | -2 | -0.2% | 5,500 |
| 2016/12/27 | 1,288 | 1,290 | 1,280 | 1,287 | -1 | -0.1% | 4,000 |
| 2016/12/26 | 1,282 | 1,290 | 1,275 | 1,288 | +6 | +0.5% | 11,800 |
| 2016/12/22 | 1,280 | 1,282 | 1,279 | 1,282 | +1 | +0.1% | 5,100 |
| 2016/12/21 | 1,280 | 1,283 | 1,276 | 1,281 | ±0 | ±0% | 4,100 |
| 2016/12/20 | 1,283 | 1,288 | 1,276 | 1,281 | ±0 | ±0% | 5,000 |
| 2016/12/19 | 1,280 | 1,282 | 1,275 | 1,281 | +2 | +0.2% | 4,100 |
| 2016/12/16 | 1,282 | 1,282 | 1,272 | 1,279 | -3 | -0.2% | 4,400 |
| 2016/12/15 | 1,282 | 1,283 | 1,275 | 1,282 | +5 | +0.4% | 4,300 |
| 2016/12/14 | 1,255 | 1,277 | 1,255 | 1,277 | +22 | +1.8% | 3,700 |
| 2016/12/13 | 1,261 | 1,261 | 1,247 | 1,255 | +2 | +0.2% | 3,400 |
| 2016/12/12 | 1,273 | 1,285 | 1,245 | 1,253 | -19 | -1.5% | 18,700 |
| 2016/12/09 | 1,279 | 1,285 | 1,255 | 1,272 | -7 | -0.5% | 17,100 |
| 2016/12/08 | 1,290 | 1,290 | 1,270 | 1,279 | -10 | -0.8% | 8,500 |
| 2016/12/07 | 1,289 | 1,289 | 1,282 | 1,289 | +9 | +0.7% | 4,000 |
| 2016/12/06 | 1,294 | 1,303 | 1,280 | 1,280 | -28 | -2.1% | 8,300 |
| 2016/12/05 | 1,299 | 1,309 | 1,260 | 1,308 | +18 | +1.4% | 13,600 |
| 2016/12/02 | 1,267 | 1,295 | 1,267 | 1,290 | +9 | +0.7% | 6,300 |
| 2016/12/01 | 1,289 | 1,298 | 1,281 | 1,281 | -17 | -1.3% | 10,400 |
| 2016/11/30 | 1,270 | 1,298 | 1,269 | 1,298 | +28 | +2.2% | 13,500 |
2101～
2150
件表示中 / 7038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 | 72,300円 | +10.0% | +13.3% | 3.60% | 21.90倍 | 2.20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 |
| アドベンチャ | 312,500円 | +4.5% | +38.9% | 0.00% | 17.87倍 | 2.00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 |
| ＵＮＩＴＥＤ | 61,000円 | -16.9% | - | 3.77% | - | 1.09倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| シンメンテＨＤ | 113,300円 | +12.5% | +9.2% | 1.59% | 18.18倍 | 6.03倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ＩＮＦＯＲＩＣＨ | 249,700円 | +46.2% | +25.1% | 0.00% | 10.38倍 | 4.09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 |
市場注目の銘柄
チャート関連のコラム
