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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,057 | 1,067 | 1,047 | 1,049 | -6 | -0.6% | 12,800 |
| 2024/01/25 | 1,039 | 1,055 | 1,036 | 1,055 | +16 | +1.5% | 11,400 |
| 2024/01/24 | 1,053 | 1,061 | 1,034 | 1,039 | -14 | -1.3% | 14,600 |
| 2024/01/23 | 1,069 | 1,069 | 1,049 | 1,053 | -13 | -1.2% | 15,000 |
| 2024/01/22 | 1,048 | 1,068 | 1,043 | 1,066 | +30 | +2.9% | 19,600 |
| 2024/01/19 | 1,054 | 1,054 | 1,026 | 1,036 | -16 | -1.5% | 15,700 |
| 2024/01/18 | 1,045 | 1,059 | 1,044 | 1,052 | +10 | +1% | 14,700 |
| 2024/01/17 | 1,054 | 1,068 | 1,041 | 1,042 | -10 | -1% | 15,400 |
| 2024/01/16 | 1,079 | 1,079 | 1,045 | 1,052 | -27 | -2.5% | 21,800 |
| 2024/01/15 | 1,069 | 1,081 | 1,066 | 1,079 | +4 | +0.4% | 17,600 |
| 2024/01/12 | 1,058 | 1,077 | 1,057 | 1,075 | +23 | +2.2% | 32,000 |
| 2024/01/11 | 1,050 | 1,055 | 1,045 | 1,052 | +11 | +1.1% | 12,600 |
| 2024/01/10 | 1,044 | 1,048 | 1,035 | 1,041 | -2 | -0.2% | 12,400 |
| 2024/01/09 | 1,021 | 1,043 | 1,016 | 1,043 | +31 | +3.1% | 18,300 |
| 2024/01/05 | 1,011 | 1,014 | 1,006 | 1,012 | -11 | -1.1% | 14,700 |
| 2024/01/04 | 991 | 1,023 | 983 | 1,023 | +32 | +3.2% | 35,700 |
| 2023/12/29 | 991 | 997 | 988 | 991 | ±0 | ±0% | 17,000 |
| 2023/12/28 | 991 | 996 | 985 | 991 | +3 | +0.3% | 14,100 |
| 2023/12/27 | 992 | 992 | 984 | 988 | -4 | -0.4% | 16,300 |
| 2023/12/26 | 990 | 994 | 985 | 992 | +3 | +0.3% | 15,200 |
| 2023/12/25 | 994 | 996 | 989 | 989 | -9 | -0.9% | 11,900 |
| 2023/12/22 | 995 | 1,003 | 987 | 998 | +6 | +0.6% | 13,300 |
| 2023/12/21 | 990 | 999 | 988 | 992 | -8 | -0.8% | 6,500 |
| 2023/12/20 | 1,007 | 1,007 | 995 | 1,000 | ±0 | ±0% | 11,200 |
| 2023/12/19 | 995 | 1,000 | 985 | 1,000 | +8 | +0.8% | 9,500 |
| 2023/12/18 | 995 | 997 | 982 | 992 | -1 | -0.1% | 11,200 |
| 2023/12/15 | 999 | 1,001 | 986 | 993 | -1 | -0.1% | 9,100 |
| 2023/12/14 | 1,005 | 1,005 | 985 | 994 | -5 | -0.5% | 16,000 |
| 2023/12/13 | 1,012 | 1,022 | 995 | 999 | -17 | -1.7% | 16,800 |
| 2023/12/12 | 1,026 | 1,026 | 1,010 | 1,016 | -6 | -0.6% | 9,200 |
| 2023/12/11 | 1,009 | 1,022 | 1,008 | 1,022 | +16 | +1.6% | 13,500 |
| 2023/12/08 | 1,009 | 1,010 | 995 | 1,006 | -4 | -0.4% | 20,900 |
| 2023/12/07 | 1,027 | 1,028 | 1,010 | 1,010 | -17 | -1.7% | 12,700 |
| 2023/12/06 | 1,029 | 1,040 | 1,008 | 1,027 | -2 | -0.2% | 37,000 |
| 2023/12/05 | 1,023 | 1,042 | 1,023 | 1,029 | +7 | +0.7% | 14,400 |
| 2023/12/04 | 1,049 | 1,049 | 1,020 | 1,022 | -17 | -1.6% | 6,100 |
| 2023/12/01 | 1,046 | 1,053 | 1,035 | 1,039 | -1 | -0.1% | 12,300 |
| 2023/11/30 | 1,039 | 1,040 | 1,022 | 1,040 | +1 | +0.1% | 12,900 |
| 2023/11/29 | 1,023 | 1,040 | 1,023 | 1,039 | +16 | +1.6% | 17,900 |
| 2023/11/28 | 1,006 | 1,023 | 1,006 | 1,023 | +17 | +1.7% | 15,100 |
| 2023/11/27 | 1,006 | 1,013 | 1,000 | 1,006 | +7 | +0.7% | 11,600 |
| 2023/11/24 | 1,008 | 1,011 | 999 | 999 | -7 | -0.7% | 7,400 |
| 2023/11/22 | 997 | 1,009 | 994 | 1,006 | -1 | -0.1% | 7,000 |
| 2023/11/21 | 1,020 | 1,020 | 1,001 | 1,007 | ±0 | ±0% | 11,600 |
| 2023/11/20 | 1,027 | 1,033 | 1,007 | 1,007 | -20 | -1.9% | 13,800 |
| 2023/11/17 | 1,011 | 1,028 | 1,011 | 1,027 | +22 | +2.2% | 17,100 |
| 2023/11/16 | 1,018 | 1,018 | 1,002 | 1,005 | -24 | -2.3% | 11,500 |
| 2023/11/15 | 992 | 1,030 | 981 | 1,029 | +39 | +3.9% | 38,300 |
| 2023/11/14 | 990 | 1,000 | 984 | 990 | -7 | -0.7% | 14,800 |
| 2023/11/13 | 998 | 1,003 | 972 | 997 | -1 | -0.1% | 27,400 |
401～
450
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
