Ｄｅｆ ｃｏｎｓｕｌｔｉｎｇ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 230 | 233 | 220 | 226 | -7 | -3% | 2,890,700 |
| 2025/09/12 | 232 | 246 | 211 | 233 | +4 | +1.7% | 6,377,000 |
| 2025/09/11 | 247 | 250 | 226 | 229 | -41 | -15.2% | 8,928,100 |
| 2025/09/10 | 240 | 306 | 226 | 270 | +30 | +12.5% | 18,532,000 |
| 2025/09/09 | 260 | 280 | 237 | 240 | -31 | -11.4% | 7,348,400 |
| 2025/09/08 | 287 | 297 | 253 | 271 | -32 | -10.6% | 12,504,400 |
| 2025/09/05 | 292 | 322 | 281 | 303 | -21 | -6.5% | 18,186,800 |
| 2025/09/04 | 329 | 370 | 280 | 324 | -17 | -5% | 23,825,800 |
| 2025/09/03 | 354 | 429 | 306 | 341 | -45 | -11.7% | 49,573,700 |
| 2025/09/02 | 354 | 386 | 345 | 386 | +80 | +26.1% | 7,170,600 |
| 2025/09/01 | 306 | 306 | 280 | 306 | +80 | +35.4% | 13,282,300 |
| 2025/08/29 | 226 | 226 | 226 | 226 | +50 | +28.4% | 876,900 |
| 2025/08/28 | 202 | 222 | 160 | 176 | -34 | -16.2% | 25,694,200 |
| 2025/08/27 | 210 | 210 | 210 | 210 | +50 | +31.3% | 349,400 |
| 2025/08/26 | 160 | 160 | 160 | 160 | +50 | +45.5% | 307,000 |
| 2025/08/25 | 100 | 116 | 100 | 110 | +14 | +14.6% | 13,855,000 |
| 2025/08/22 | 107 | 114 | 95 | 96 | -6 | -5.9% | 4,900,800 |
| 2025/08/21 | 93 | 106 | 92 | 102 | +11 | +12.1% | 3,329,500 |
| 2025/08/20 | 91 | 92 | 89 | 91 | -1 | -1.1% | 558,300 |
| 2025/08/19 | 92 | 95 | 92 | 92 | -2 | -2.1% | 405,600 |
| 2025/08/18 | 87 | 98 | 87 | 94 | +8 | +9.3% | 2,051,800 |
| 2025/08/15 | 88 | 89 | 84 | 86 | -4 | -4.4% | 675,600 |
| 2025/08/14 | 90 | 91 | 89 | 90 | ±0 | ±0% | 286,700 |
| 2025/08/13 | 90 | 91 | 89 | 90 | ±0 | ±0% | 272,800 |
| 2025/08/12 | 93 | 93 | 90 | 90 | -4 | -4.3% | 543,800 |
| 2025/08/08 | 95 | 95 | 92 | 94 | -2 | -2.1% | 381,400 |
| 2025/08/07 | 93 | 97 | 93 | 96 | +3 | +3.2% | 368,000 |
| 2025/08/06 | 94 | 96 | 93 | 93 | -2 | -2.1% | 286,500 |
| 2025/08/05 | 94 | 96 | 93 | 95 | +2 | +2.2% | 239,800 |
| 2025/08/04 | 92 | 94 | 91 | 93 | +1 | +1.1% | 298,900 |
| 2025/08/01 | 92 | 94 | 90 | 92 | ±0 | ±0% | 313,300 |
| 2025/07/31 | 90 | 95 | 90 | 92 | +1 | +1.1% | 485,500 |
| 2025/07/30 | 91 | 93 | 90 | 91 | -1 | -1.1% | 430,100 |
| 2025/07/29 | 92 | 93 | 92 | 92 | -1 | -1.1% | 162,200 |
| 2025/07/28 | 92 | 93 | 91 | 93 | +1 | +1.1% | 232,300 |
| 2025/07/25 | 94 | 94 | 91 | 92 | -1 | -1.1% | 415,700 |
| 2025/07/24 | 93 | 96 | 92 | 93 | ±0 | ±0% | 441,000 |
| 2025/07/23 | 93 | 95 | 92 | 93 | -1 | -1.1% | 188,100 |
| 2025/07/22 | 96 | 96 | 92 | 94 | ±0 | ±0% | 349,600 |
| 2025/07/18 | 94 | 96 | 92 | 94 | +1 | +1.1% | 360,200 |
| 2025/07/17 | 92 | 96 | 92 | 93 | ±0 | ±0% | 448,600 |
| 2025/07/16 | 92 | 96 | 92 | 93 | +1 | +1.1% | 435,000 |
| 2025/07/15 | 100 | 100 | 92 | 92 | -9 | -8.9% | 1,402,400 |
| 2025/07/14 | 100 | 102 | 99 | 101 | ±0 | ±0% | 412,300 |
| 2025/07/11 | 100 | 106 | 99 | 101 | -1 | -1% | 999,300 |
| 2025/07/10 | 102 | 104 | 97 | 102 | ±0 | ±0% | 1,600,500 |
| 2025/07/09 | 95 | 105 | 94 | 102 | +8 | +8.5% | 4,197,600 |
| 2025/07/08 | 93 | 95 | 91 | 94 | +2 | +2.2% | 423,000 |
| 2025/07/07 | 91 | 93 | 88 | 92 | +2 | +2.2% | 505,300 |
| 2025/07/04 | 88 | 91 | 88 | 90 | ±0 | ±0% | 284,200 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「Ｄｅｆ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 |
|---|---|---|---|---|---|---|---|---|
| Ｄｅｆコンサル | 22,600円 | +29.2% | - | 0.00% | - | 24.46倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| ＧＭＯ ＴＥＣＨ | 675,000円 | +9.2% | -3.0% | 5.59% | 11.62倍 | 6.95倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| ブリッジ | 197,100円 | +10.0% | +0.4% | 4.31% | 11.23倍 | 1.52倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| ＷＯＬＶＥＳ | 92,000円 | +5.3% | +10.9% | 0.00% | 10.69倍 | 2.53倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| ウチヤマＨＤ | 33,400円 | +1.8% | +10.4% | 2.99% | 23.82倍 | 0.46倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
市場注目の銘柄
チャート関連のコラム
