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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 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 |
251～
300
件表示中 / 7037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 | 71,800円 | +10.0% | +13.3% | 3.62% | 21.74倍 | 2.18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 |
| シンメンテＨＤ | 113,500円 | +12.5% | +9.2% | 1.59% | 18.22倍 | 6.04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 |
| オープンＧ | 39,200円 | +17.7% | +267.5% | 1.15% | 43.56倍 | 1.88倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| アイ・ケイ・ケイ | 80,000円 | -1.6% | -28.5% | 3.00% | 20.90倍 | 2.26倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ジーニー | 131,000円 | +35.2% | +14.7% | 0.00% | 8.15倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
