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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,127 | 1,140 | 1,090 | 1,113 | -11 | -1% | 23,400 |
| 2024/08/13 | 1,146 | 1,152 | 1,115 | 1,124 | -28 | -2.4% | 18,500 |
| 2024/08/09 | 1,126 | 1,152 | 1,085 | 1,152 | +56 | +5.1% | 25,500 |
| 2024/08/08 | 1,154 | 1,154 | 1,078 | 1,096 | -47 | -4.1% | 21,900 |
| 2024/08/07 | 1,080 | 1,145 | 1,070 | 1,143 | +58 | +5.3% | 16,300 |
| 2024/08/06 | 1,057 | 1,142 | 1,057 | 1,085 | +78 | +7.7% | 20,000 |
| 2024/08/05 | 1,110 | 1,110 | 997 | 1,007 | -147 | -12.7% | 36,300 |
| 2024/08/02 | 1,250 | 1,250 | 1,117 | 1,154 | -156 | -11.9% | 32,700 |
| 2024/08/01 | 1,353 | 1,353 | 1,307 | 1,310 | -71 | -5.1% | 22,800 |
| 2024/07/31 | 1,375 | 1,394 | 1,338 | 1,381 | +7 | +0.5% | 23,700 |
| 2024/07/30 | 1,348 | 1,398 | 1,318 | 1,374 | +22 | +1.6% | 74,900 |
| 2024/07/29 | 1,327 | 1,356 | 1,321 | 1,352 | +25 | +1.9% | 16,300 |
| 2024/07/26 | 1,300 | 1,350 | 1,285 | 1,327 | +18 | +1.4% | 17,500 |
| 2024/07/25 | 1,334 | 1,352 | 1,288 | 1,309 | -47 | -3.5% | 25,400 |
| 2024/07/24 | 1,389 | 1,408 | 1,356 | 1,356 | -30 | -2.2% | 20,400 |
| 2024/07/23 | 1,370 | 1,425 | 1,370 | 1,386 | +23 | +1.7% | 19,500 |
| 2024/07/22 | 1,399 | 1,400 | 1,358 | 1,363 | -39 | -2.8% | 23,000 |
| 2024/07/19 | 1,428 | 1,430 | 1,402 | 1,402 | -23 | -1.6% | 10,600 |
| 2024/07/18 | 1,455 | 1,464 | 1,425 | 1,425 | -46 | -3.1% | 23,800 |
| 2024/07/17 | 1,456 | 1,502 | 1,456 | 1,471 | +12 | +0.8% | 30,900 |
| 2024/07/16 | 1,446 | 1,480 | 1,429 | 1,459 | -1 | -0.1% | 36,700 |
| 2024/07/12 | 1,384 | 1,464 | 1,370 | 1,460 | +62 | +4.4% | 60,500 |
| 2024/07/11 | 1,406 | 1,445 | 1,384 | 1,398 | -68 | -4.6% | 59,800 |
| 2024/07/10 | 1,395 | 1,476 | 1,385 | 1,466 | +56 | +4% | 71,300 |
| 2024/07/09 | 1,538 | 1,539 | 1,370 | 1,410 | -69 | -4.7% | 145,000 |
| 2024/07/08 | 1,348 | 1,479 | 1,300 | 1,479 | +131 | +9.7% | 166,100 |
| 2024/07/05 | 1,237 | 1,348 | 1,237 | 1,348 | +111 | +9% | 85,800 |
| 2024/07/04 | 1,187 | 1,244 | 1,187 | 1,237 | +67 | +5.7% | 64,700 |
| 2024/07/03 | 1,146 | 1,179 | 1,146 | 1,170 | +28 | +2.5% | 22,200 |
| 2024/07/02 | 1,111 | 1,150 | 1,111 | 1,142 | +33 | +3% | 23,600 |
| 2024/07/01 | 1,110 | 1,110 | 1,099 | 1,109 | +14 | +1.3% | 8,600 |
| 2024/06/28 | 1,110 | 1,110 | 1,090 | 1,095 | -5 | -0.5% | 6,600 |
| 2024/06/27 | 1,113 | 1,116 | 1,091 | 1,100 | -9 | -0.8% | 18,600 |
| 2024/06/26 | 1,096 | 1,110 | 1,094 | 1,109 | +14 | +1.3% | 18,800 |
| 2024/06/25 | 1,080 | 1,095 | 1,073 | 1,095 | +22 | +2.1% | 16,300 |
| 2024/06/24 | 1,071 | 1,083 | 1,070 | 1,073 | +2 | +0.2% | 10,000 |
| 2024/06/21 | 1,080 | 1,085 | 1,070 | 1,071 | -10 | -0.9% | 11,100 |
| 2024/06/20 | 1,064 | 1,081 | 1,060 | 1,081 | +1 | +0.1% | 11,200 |
| 2024/06/19 | 1,065 | 1,083 | 1,059 | 1,080 | +15 | +1.4% | 10,200 |
| 2024/06/18 | 1,045 | 1,067 | 1,045 | 1,065 | +16 | +1.5% | 11,300 |
| 2024/06/17 | 1,060 | 1,060 | 1,043 | 1,049 | -18 | -1.7% | 10,700 |
| 2024/06/14 | 1,073 | 1,082 | 1,043 | 1,067 | +14 | +1.3% | 39,700 |
| 2024/06/13 | 1,048 | 1,054 | 1,037 | 1,053 | -1 | -0.1% | 11,800 |
| 2024/06/12 | 1,058 | 1,059 | 1,050 | 1,054 | +4 | +0.4% | 6,900 |
| 2024/06/11 | 1,045 | 1,060 | 1,040 | 1,050 | +6 | +0.6% | 18,700 |
| 2024/06/10 | 1,033 | 1,045 | 1,020 | 1,044 | +7 | +0.7% | 15,700 |
| 2024/06/07 | 1,025 | 1,045 | 1,024 | 1,037 | +12 | +1.2% | 11,100 |
| 2024/06/06 | 1,042 | 1,042 | 1,025 | 1,025 | -17 | -1.6% | 9,400 |
| 2024/06/05 | 1,041 | 1,048 | 1,041 | 1,042 | +1 | +0.1% | 6,100 |
| 2024/06/04 | 1,043 | 1,049 | 1,039 | 1,041 | +2 | +0.2% | 10,600 |
201～
250
件表示中 / 6972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 | 73,700円 | +10.0% | +13.3% | 3.53% | 22.50倍 | 2.26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 |
| ファルコＨＤ | 231,600円 | +0.7% | +4.0% | 5.40% | 12.06倍 | 0.93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 |
| ヒビノ | 245,000円 | +11.0% | +1.9% | 3.27% | 10.35倍 | 2.13倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 学究社 | 225,100円 | +5.0% | +10.8% | 4.58% | 12.31倍 | 3.34倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| Ｅ Ｇ | 204,300円 | +8.6% | +6.8% | 1.71% | 19.41倍 | 2.02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 |
市場注目の銘柄
チャート関連のコラム
