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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 125 | 125 | 123 | 124 | +1 | +0.8% | 39,300 |
| 2022/11/17 | 124 | 126 | 123 | 123 | -3 | -2.4% | 40,200 |
| 2022/11/16 | 127 | 127 | 123 | 126 | +1 | +0.8% | 36,400 |
| 2022/11/15 | 123 | 127 | 123 | 125 | ±0 | ±0% | 28,300 |
| 2022/11/14 | 125 | 125 | 122 | 125 | -1 | -0.8% | 50,600 |
| 2022/11/11 | 130 | 130 | 125 | 126 | -3 | -2.3% | 94,900 |
| 2022/11/10 | 129 | 131 | 129 | 129 | -2 | -1.5% | 56,500 |
| 2022/11/09 | 128 | 132 | 127 | 131 | +3 | +2.3% | 50,000 |
| 2022/11/08 | 128 | 130 | 127 | 128 | ±0 | ±0% | 33,900 |
| 2022/11/07 | 129 | 129 | 126 | 128 | ±0 | ±0% | 64,700 |
| 2022/11/04 | 130 | 130 | 128 | 128 | -2 | -1.5% | 26,700 |
| 2022/11/02 | 132 | 132 | 130 | 130 | -1 | -0.8% | 41,500 |
| 2022/11/01 | 131 | 133 | 129 | 131 | +1 | +0.8% | 40,800 |
| 2022/10/31 | 130 | 132 | 127 | 130 | +1 | +0.8% | 87,100 |
| 2022/10/28 | 131 | 131 | 129 | 129 | -2 | -1.5% | 50,500 |
| 2022/10/27 | 134 | 134 | 131 | 131 | -3 | -2.2% | 98,800 |
| 2022/10/26 | 135 | 137 | 134 | 134 | -2 | -1.5% | 77,800 |
| 2022/10/25 | 135 | 137 | 134 | 136 | ±0 | ±0% | 90,700 |
| 2022/10/24 | 137 | 139 | 135 | 136 | +1 | +0.7% | 77,100 |
| 2022/10/21 | 138 | 140 | 134 | 135 | -5 | -3.6% | 384,000 |
| 2022/10/20 | 150 | 167 | 139 | 140 | ±0 | ±0% | 3,221,700 |
| 2022/10/19 | 140 | 148 | 139 | 140 | -1 | -0.7% | 174,800 |
| 2022/10/18 | 145 | 149 | 140 | 141 | -3 | -2.1% | 322,000 |
| 2022/10/17 | 159 | 160 | 144 | 144 | -15 | -9.4% | 456,600 |
| 2022/10/14 | 150 | 159 | 147 | 159 | +4 | +2.6% | 2,323,300 |
| 2022/10/13 | 175 | 193 | 151 | 155 | -10 | -6.1% | 20,931,400 |
| 2022/10/12 | 150 | 165 | 142 | 165 | +50 | +43.5% | 3,145,000 |
| 2022/10/11 | 117 | 117 | 115 | 115 | -3 | -2.5% | 27,700 |
| 2022/10/07 | 118 | 119 | 118 | 118 | -1 | -0.8% | 9,900 |
| 2022/10/06 | 121 | 121 | 118 | 119 | -1 | -0.8% | 16,000 |
| 2022/10/05 | 120 | 121 | 119 | 120 | ±0 | ±0% | 14,100 |
| 2022/10/04 | 119 | 121 | 118 | 120 | +2 | +1.7% | 24,400 |
| 2022/10/03 | 117 | 118 | 117 | 118 | +1 | +0.9% | 11,800 |
| 2022/09/30 | 118 | 119 | 117 | 117 | -2 | -1.7% | 28,100 |
| 2022/09/29 | 119 | 120 | 117 | 119 | ±0 | ±0% | 26,300 |
| 2022/09/28 | 121 | 121 | 117 | 119 | -3 | -2.5% | 57,100 |
| 2022/09/27 | 122 | 122 | 121 | 122 | +2 | +1.7% | 6,700 |
| 2022/09/26 | 123 | 124 | 120 | 120 | -3 | -2.4% | 21,100 |
| 2022/09/22 | 120 | 123 | 120 | 123 | +1 | +0.8% | 13,500 |
| 2022/09/21 | 122 | 123 | 119 | 122 | +1 | +0.8% | 72,300 |
| 2022/09/20 | 122 | 123 | 121 | 121 | -2 | -1.6% | 56,100 |
| 2022/09/16 | 124 | 125 | 122 | 123 | -1 | -0.8% | 72,700 |
| 2022/09/15 | 125 | 127 | 124 | 124 | -1 | -0.8% | 29,800 |
| 2022/09/14 | 124 | 126 | 123 | 125 | ±0 | ±0% | 35,900 |
| 2022/09/13 | 128 | 128 | 125 | 125 | -2 | -1.6% | 20,700 |
| 2022/09/12 | 127 | 129 | 127 | 127 | +1 | +0.8% | 25,400 |
| 2022/09/09 | 125 | 127 | 124 | 126 | +2 | +1.6% | 28,900 |
| 2022/09/08 | 125 | 126 | 124 | 124 | -2 | -1.6% | 26,200 |
| 2022/09/07 | 125 | 126 | 125 | 126 | -1 | -0.8% | 21,200 |
| 2022/09/06 | 124 | 128 | 124 | 127 | +3 | +2.4% | 39,900 |
601～
650
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
