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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,277 | 1,287 | 1,260 | 1,277 | +18 | +1.4% | 15,100 |
| 2024/10/04 | 1,245 | 1,275 | 1,245 | 1,259 | +14 | +1.1% | 8,300 |
| 2024/10/03 | 1,266 | 1,266 | 1,239 | 1,245 | +9 | +0.7% | 8,300 |
| 2024/10/02 | 1,232 | 1,250 | 1,213 | 1,236 | -13 | -1% | 15,300 |
| 2024/10/01 | 1,239 | 1,250 | 1,225 | 1,249 | -3 | -0.2% | 9,300 |
| 2024/09/30 | 1,259 | 1,260 | 1,217 | 1,252 | -7 | -0.6% | 20,300 |
| 2024/09/27 | 1,280 | 1,280 | 1,239 | 1,259 | -11 | -0.9% | 16,100 |
| 2024/09/26 | 1,260 | 1,271 | 1,249 | 1,270 | +10 | +0.8% | 38,600 |
| 2024/09/25 | 1,252 | 1,261 | 1,242 | 1,260 | +2 | +0.2% | 14,600 |
| 2024/09/24 | 1,277 | 1,279 | 1,256 | 1,258 | +1 | +0.1% | 10,400 |
| 2024/09/20 | 1,281 | 1,281 | 1,245 | 1,257 | -15 | -1.2% | 20,500 |
| 2024/09/19 | 1,267 | 1,285 | 1,264 | 1,272 | +15 | +1.2% | 17,600 |
| 2024/09/18 | 1,244 | 1,262 | 1,236 | 1,257 | +20 | +1.6% | 14,000 |
| 2024/09/17 | 1,240 | 1,254 | 1,223 | 1,237 | -9 | -0.7% | 19,800 |
| 2024/09/13 | 1,266 | 1,270 | 1,238 | 1,246 | -24 | -1.9% | 14,500 |
| 2024/09/12 | 1,241 | 1,278 | 1,240 | 1,270 | +82 | +6.9% | 37,300 |
| 2024/09/11 | 1,198 | 1,200 | 1,172 | 1,188 | -25 | -2.1% | 15,700 |
| 2024/09/10 | 1,218 | 1,233 | 1,205 | 1,213 | -18 | -1.5% | 10,100 |
| 2024/09/09 | 1,172 | 1,240 | 1,162 | 1,231 | +12 | +1% | 19,000 |
| 2024/09/06 | 1,246 | 1,246 | 1,213 | 1,219 | -27 | -2.2% | 11,400 |
| 2024/09/05 | 1,231 | 1,264 | 1,223 | 1,246 | +15 | +1.2% | 15,500 |
| 2024/09/04 | 1,227 | 1,250 | 1,221 | 1,231 | -47 | -3.7% | 18,400 |
| 2024/09/03 | 1,234 | 1,279 | 1,231 | 1,278 | +62 | +5.1% | 19,100 |
| 2024/09/02 | 1,235 | 1,239 | 1,205 | 1,216 | -12 | -1% | 18,500 |
| 2024/08/30 | 1,202 | 1,235 | 1,202 | 1,228 | +24 | +2% | 15,400 |
| 2024/08/29 | 1,196 | 1,210 | 1,190 | 1,204 | +4 | +0.3% | 8,300 |
| 2024/08/28 | 1,244 | 1,244 | 1,196 | 1,200 | -29 | -2.4% | 17,700 |
| 2024/08/27 | 1,260 | 1,268 | 1,204 | 1,229 | -14 | -1.1% | 39,600 |
| 2024/08/26 | 1,199 | 1,245 | 1,173 | 1,243 | +125 | +11.2% | 76,900 |
| 2024/08/23 | 1,130 | 1,133 | 1,110 | 1,118 | -7 | -0.6% | 4,300 |
| 2024/08/22 | 1,113 | 1,126 | 1,106 | 1,125 | +12 | +1.1% | 7,400 |
| 2024/08/21 | 1,098 | 1,116 | 1,090 | 1,113 | +11 | +1% | 20,600 |
| 2024/08/20 | 1,116 | 1,120 | 1,096 | 1,102 | -14 | -1.3% | 18,800 |
| 2024/08/19 | 1,143 | 1,150 | 1,093 | 1,116 | -32 | -2.8% | 16,200 |
| 2024/08/16 | 1,119 | 1,152 | 1,114 | 1,148 | +43 | +3.9% | 14,500 |
| 2024/08/15 | 1,103 | 1,120 | 1,090 | 1,105 | -8 | -0.7% | 15,100 |
| 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 |
201～
250
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
