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 |
|---|---|---|---|---|---|---|---|
| 2010/03/23 | 481 | 487 | 481 | 486 | +3 | +0.6% | 2,700 |
| 2010/03/19 | 483 | 484 | 481 | 483 | -3 | -0.6% | 2,400 |
| 2010/03/18 | 486 | 486 | 483 | 486 | ±0 | ±0% | 2,300 |
| 2010/03/17 | 484 | 486 | 484 | 486 | +2 | +0.4% | 1,900 |
| 2010/03/16 | 484 | 484 | 483 | 484 | ±0 | ±0% | 1,400 |
| 2010/03/15 | 482 | 484 | 482 | 484 | +2 | +0.4% | 1,500 |
| 2010/03/12 | 483 | 484 | 482 | 482 | +2 | +0.4% | 1,400 |
| 2010/03/11 | 479 | 480 | 479 | 480 | +4 | +0.8% | 1,500 |
| 2010/03/10 | 475 | 476 | 473 | 476 | -1 | -0.2% | 900 |
| 2010/03/09 | 477 | 477 | 477 | 477 | +3 | +0.6% | 300 |
| 2010/03/08 | 476 | 476 | 474 | 474 | -2 | -0.4% | 500 |
| 2010/03/05 | 473 | 476 | 473 | 476 | +1 | +0.2% | 700 |
| 2010/03/04 | 475 | 475 | 473 | 475 | ±0 | ±0% | 2,400 |
| 2010/03/03 | 479 | 479 | 475 | 475 | -1 | -0.2% | 2,300 |
| 2010/03/02 | 476 | 476 | 476 | 476 | -2 | -0.4% | 300 |
| 2010/03/01 | 476 | 480 | 476 | 478 | -1 | -0.2% | 2,100 |
| 2010/02/26 | 478 | 479 | 478 | 479 | +1 | +0.2% | 400 |
| 2010/02/25 | 479 | 480 | 478 | 478 | -1 | -0.2% | 9,600 |
| 2010/02/24 | 476 | 479 | 474 | 479 | +2 | +0.4% | 2,500 |
| 2010/02/23 | 474 | 478 | 474 | 477 | +2 | +0.4% | 2,000 |
| 2010/02/22 | 479 | 479 | 469 | 475 | -4 | -0.8% | 3,200 |
| 2010/02/19 | 480 | 480 | 470 | 479 | -1 | -0.2% | 2,100 |
| 2010/02/18 | 472 | 480 | 470 | 480 | ±0 | ±0% | 2,200 |
| 2010/02/17 | 480 | 480 | 470 | 480 | -2 | -0.4% | 3,900 |
| 2010/02/16 | 469 | 483 | 468 | 482 | -6 | -1.2% | 2,100 |
| 2010/02/15 | 480 | 489 | 460 | 488 | -2 | -0.4% | 11,500 |
| 2010/02/12 | 486 | 490 | 485 | 490 | +4 | +0.8% | 12,900 |
| 2010/02/10 | 490 | 496 | 485 | 486 | -12 | -2.4% | 3,400 |
| 2010/02/09 | 495 | 498 | 490 | 498 | +3 | +0.6% | 1,600 |
| 2010/02/08 | 490 | 497 | 490 | 495 | -1 | -0.2% | 12,200 |
| 2010/02/05 | 498 | 498 | 496 | 496 | -2 | -0.4% | 400 |
| 2010/02/04 | 493 | 498 | 493 | 498 | ±0 | ±0% | 2,300 |
| 2010/02/03 | 497 | 498 | 496 | 498 | +1 | +0.2% | 2,300 |
| 2010/02/02 | 496 | 498 | 496 | 497 | +1 | +0.2% | 700 |
| 2010/02/01 | 498 | 498 | 496 | 496 | -2 | -0.4% | 1,500 |
| 2010/01/29 | 498 | 499 | 497 | 498 | ±0 | ±0% | 1,100 |
| 2010/01/28 | 498 | 498 | 498 | 498 | -1 | -0.2% | 1,000 |
| 2010/01/27 | 496 | 499 | 495 | 499 | +1 | +0.2% | 800 |
| 2010/01/26 | 499 | 500 | 498 | 498 | -1 | -0.2% | 1,600 |
| 2010/01/25 | 498 | 499 | 495 | 499 | +1 | +0.2% | 8,800 |
| 2010/01/22 | 499 | 500 | 498 | 498 | +2 | +0.4% | 1,000 |
| 2010/01/21 | 499 | 499 | 496 | 496 | -2 | -0.4% | 2,900 |
| 2010/01/20 | 499 | 500 | 498 | 498 | -1 | -0.2% | 1,300 |
| 2010/01/19 | 498 | 499 | 498 | 499 | +1 | +0.2% | 1,400 |
| 2010/01/18 | 496 | 498 | 496 | 498 | +2 | +0.4% | 1,700 |
| 2010/01/15 | 496 | 497 | 495 | 496 | ±0 | ±0% | 1,700 |
| 2010/01/14 | 498 | 498 | 496 | 496 | +1 | +0.2% | 3,200 |
| 2010/01/13 | 495 | 495 | 495 | 495 | ±0 | ±0% | 3,500 |
| 2010/01/12 | 495 | 498 | 495 | 495 | +2 | +0.4% | 5,100 |
| 2010/01/08 | 493 | 493 | 491 | 493 | +3 | +0.6% | 1,600 |
3701～
3750
件表示中 / 6948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 | 75,400円 | +9.9% | +48.2% | 3.18% | 27.00倍 | 2.27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 |
| 学 情 | 166,900円 | +14.6% | +4.8% | 4.01% | 9.72倍 | 1.55倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| イージェイＨＤ | 160,200円 | +14.2% | -2.1% | 4.06% | 8.25倍 | 0.83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 |
| Ｅ Ｇ | 214,700円 | +8.6% | +6.8% | 1.63% | 20.30倍 | 2.17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 |
| ファルコＨＤ | 232,300円 | -1.0% | +4.9% | 5.29% | 14.36倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
