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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 74 | 75 | 74 | 75 | +1 | +1.4% | 9,300 |
| 2024/09/17 | 69 | 74 | 65 | 74 | +4 | +5.7% | 122,500 |
| 2024/09/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 12,300 |
| 2024/09/12 | 69 | 71 | 69 | 71 | +3 | +4.4% | 23,200 |
| 2024/09/11 | 71 | 72 | 68 | 68 | -3 | -4.2% | 62,400 |
| 2024/09/10 | 71 | 71 | 71 | 71 | -1 | -1.4% | 500 |
| 2024/09/09 | 68 | 72 | 68 | 72 | +2 | +2.9% | 67,300 |
| 2024/09/06 | 72 | 72 | 70 | 70 | ±0 | ±0% | 25,100 |
| 2024/09/05 | 70 | 72 | 70 | 70 | -1 | -1.4% | 38,100 |
| 2024/09/04 | 72 | 72 | 71 | 71 | -3 | -4.1% | 37,900 |
| 2024/09/03 | 73 | 74 | 72 | 74 | +1 | +1.4% | 47,100 |
| 2024/09/02 | 74 | 74 | 73 | 73 | -2 | -2.7% | 3,800 |
| 2024/08/30 | 73 | 75 | 73 | 75 | +2 | +2.7% | 20,700 |
| 2024/08/29 | 73 | 74 | 73 | 73 | ±0 | ±0% | 10,800 |
| 2024/08/28 | 74 | 74 | 73 | 73 | -1 | -1.4% | 5,000 |
| 2024/08/27 | 75 | 75 | 73 | 74 | +2 | +2.8% | 3,500 |
| 2024/08/26 | 75 | 75 | 72 | 72 | -2 | -2.7% | 40,700 |
| 2024/08/23 | 73 | 75 | 72 | 74 | -2 | -2.6% | 185,200 |
| 2024/08/22 | 74 | 76 | 72 | 76 | +2 | +2.7% | 86,700 |
| 2024/08/21 | 68 | 76 | 68 | 74 | +6 | +8.8% | 590,400 |
| 2024/08/20 | 69 | 69 | 67 | 68 | ±0 | ±0% | 71,100 |
| 2024/08/19 | 68 | 69 | 66 | 68 | ±0 | ±0% | 62,600 |
| 2024/08/16 | 68 | 71 | 67 | 68 | +1 | +1.5% | 129,600 |
| 2024/08/15 | 65 | 67 | 64 | 67 | +2 | +3.1% | 34,000 |
| 2024/08/14 | 63 | 65 | 63 | 65 | +2 | +3.2% | 91,800 |
| 2024/08/13 | 71 | 78 | 61 | 63 | -3 | -4.5% | 652,200 |
| 2024/08/09 | 69 | 69 | 64 | 66 | ±0 | ±0% | 146,500 |
| 2024/08/08 | 64 | 68 | 64 | 66 | -1 | -1.5% | 47,700 |
| 2024/08/07 | 56 | 70 | 56 | 67 | +8 | +13.6% | 152,700 |
| 2024/08/06 | 55 | 60 | 50 | 59 | +8 | +15.7% | 632,400 |
| 2024/08/05 | 72 | 72 | 48 | 51 | -23 | -31.1% | 415,300 |
| 2024/08/02 | 77 | 77 | 73 | 74 | -5 | -6.3% | 305,800 |
| 2024/08/01 | 82 | 82 | 79 | 79 | -2 | -2.5% | 76,300 |
| 2024/07/31 | 80 | 83 | 80 | 81 | ±0 | ±0% | 95,400 |
| 2024/07/30 | 80 | 81 | 80 | 81 | +1 | +1.3% | 13,600 |
| 2024/07/29 | 81 | 81 | 80 | 80 | -1 | -1.2% | 40,600 |
| 2024/07/26 | 79 | 82 | 79 | 81 | +1 | +1.3% | 45,700 |
| 2024/07/25 | 81 | 82 | 79 | 80 | -1 | -1.2% | 115,800 |
| 2024/07/24 | 82 | 82 | 81 | 81 | ±0 | ±0% | 8,700 |
| 2024/07/23 | 81 | 82 | 81 | 81 | ±0 | ±0% | 14,700 |
| 2024/07/22 | 82 | 82 | 81 | 81 | ±0 | ±0% | 8,900 |
| 2024/07/19 | 83 | 83 | 81 | 81 | -2 | -2.4% | 54,300 |
| 2024/07/18 | 83 | 86 | 83 | 83 | ±0 | ±0% | 214,600 |
| 2024/07/17 | 84 | 84 | 82 | 83 | ±0 | ±0% | 48,500 |
| 2024/07/16 | 82 | 84 | 81 | 83 | +1 | +1.2% | 49,500 |
| 2024/07/12 | 82 | 82 | 81 | 82 | +1 | +1.2% | 23,300 |
| 2024/07/11 | 82 | 82 | 81 | 81 | -1 | -1.2% | 13,700 |
| 2024/07/10 | 80 | 82 | 80 | 82 | +1 | +1.2% | 26,500 |
| 2024/07/09 | 82 | 82 | 81 | 81 | -1 | -1.2% | 57,000 |
| 2024/07/08 | 82 | 82 | 81 | 82 | +1 | +1.2% | 49,000 |
151～
200
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
