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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 92 | 94 | 88 | 89 | -4 | -4.3% | 2,065,000 |
| 2025/05/01 | 117 | 162 | 91 | 93 | -23 | -19.8% | 16,865,800 |
| 2025/04/30 | 89 | 116 | 86 | 116 | +27 | +30.3% | 3,330,600 |
| 2025/04/28 | 79 | 95 | 78 | 89 | +11 | +14.1% | 3,498,800 |
| 2025/04/25 | 78 | 80 | 77 | 78 | +1 | +1.3% | 170,000 |
| 2025/04/24 | 79 | 79 | 76 | 77 | -1 | -1.3% | 234,900 |
| 2025/04/23 | 78 | 79 | 77 | 78 | +1 | +1.3% | 474,200 |
| 2025/04/22 | 77 | 85 | 76 | 77 | -1 | -1.3% | 3,170,800 |
| 2025/04/21 | 76 | 86 | 75 | 78 | +2 | +2.6% | 2,222,800 |
| 2025/04/18 | 75 | 78 | 75 | 76 | +2 | +2.7% | 445,600 |
| 2025/04/17 | 78 | 81 | 74 | 74 | -4 | -5.1% | 775,400 |
| 2025/04/16 | 84 | 84 | 78 | 78 | -4 | -4.9% | 970,000 |
| 2025/04/15 | 77 | 87 | 76 | 82 | +7 | +9.3% | 3,012,300 |
| 2025/04/14 | 73 | 102 | 73 | 75 | +2 | +2.7% | 8,578,100 |
| 2025/04/11 | 68 | 75 | 68 | 73 | +3 | +4.3% | 437,600 |
| 2025/04/10 | 73 | 73 | 69 | 70 | +1 | +1.4% | 268,500 |
| 2025/04/09 | 67 | 70 | 65 | 69 | +2 | +3% | 369,800 |
| 2025/04/08 | 65 | 70 | 64 | 67 | +5 | +8.1% | 727,800 |
| 2025/04/07 | 64 | 82 | 61 | 62 | -5 | -7.5% | 5,119,100 |
| 2025/04/04 | 69 | 73 | 64 | 67 | -3 | -4.3% | 1,287,900 |
| 2025/04/03 | 70 | 73 | 68 | 70 | -3 | -4.1% | 428,400 |
| 2025/04/02 | 77 | 77 | 73 | 73 | -3 | -3.9% | 309,000 |
| 2025/04/01 | 80 | 84 | 75 | 76 | -3 | -3.8% | 2,062,900 |
| 2025/03/31 | 80 | 91 | 77 | 79 | ±0 | ±0% | 1,876,400 |
| 2025/03/28 | 82 | 111 | 78 | 79 | -4 | -4.8% | 5,343,100 |
| 2025/03/27 | 87 | 87 | 83 | 83 | -3 | -3.5% | 432,200 |
| 2025/03/26 | 90 | 94 | 86 | 86 | -14 | -14% | 1,846,400 |
| 2025/03/25 | 84 | 110 | 82 | 100 | +16 | +19% | 1,752,000 |
| 2025/03/24 | 86 | 87 | 84 | 84 | -2 | -2.3% | 46,500 |
| 2025/03/21 | 85 | 87 | 83 | 86 | +1 | +1.2% | 227,700 |
| 2025/03/19 | 87 | 87 | 84 | 85 | -2 | -2.3% | 87,000 |
| 2025/03/18 | 88 | 89 | 87 | 87 | +1 | +1.2% | 81,000 |
| 2025/03/17 | 87 | 87 | 86 | 86 | -2 | -2.3% | 82,900 |
| 2025/03/14 | 84 | 90 | 84 | 88 | +4 | +4.8% | 332,800 |
| 2025/03/13 | 83 | 84 | 82 | 84 | +2 | +2.4% | 91,300 |
| 2025/03/12 | 82 | 84 | 81 | 82 | +1 | +1.2% | 23,800 |
| 2025/03/11 | 81 | 84 | 79 | 81 | -2 | -2.4% | 152,100 |
| 2025/03/10 | 82 | 84 | 82 | 83 | +3 | +3.8% | 39,100 |
| 2025/03/07 | 81 | 83 | 78 | 80 | -1 | -1.2% | 162,900 |
| 2025/03/06 | 80 | 84 | 80 | 81 | +3 | +3.8% | 141,400 |
| 2025/03/05 | 77 | 80 | 76 | 78 | ±0 | ±0% | 100,600 |
| 2025/03/04 | 78 | 78 | 76 | 78 | ±0 | ±0% | 141,100 |
| 2025/03/03 | 79 | 79 | 76 | 78 | ±0 | ±0% | 223,800 |
| 2025/02/28 | 80 | 80 | 78 | 78 | -2 | -2.5% | 99,700 |
| 2025/02/27 | 81 | 82 | 80 | 80 | -1 | -1.2% | 69,300 |
| 2025/02/26 | 82 | 82 | 81 | 81 | -1 | -1.2% | 62,000 |
| 2025/02/25 | 82 | 84 | 82 | 82 | -1 | -1.2% | 202,100 |
| 2025/02/21 | 84 | 85 | 82 | 83 | -2 | -2.4% | 122,400 |
| 2025/02/20 | 86 | 86 | 84 | 85 | -1 | -1.2% | 142,000 |
| 2025/02/19 | 88 | 88 | 86 | 86 | -2 | -2.3% | 112,500 |
1～
50
件表示中 / 3692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 | 8,900円 | +31.6% | - | 0.00% | - | 4.78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 |
| きょくと | 47,400円 | +2.2% | +64.8% | 2.32% | 12.47倍 | 1.16倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| バリューＣ | 114,100円 | +11.3% | +50.4% | 0.61% | 20.19倍 | 4.52倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| 日建工 | 140,000円 | -9.6% | -29.6% | 2.14% | 12.15倍 | 0.59倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
