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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 83 | 83 | 81 | 81 | -3 | -3.6% | 81,900 |
| 2024/07/04 | 84 | 84 | 83 | 84 | ±0 | ±0% | 16,000 |
| 2024/07/03 | 83 | 84 | 82 | 84 | +1 | +1.2% | 26,000 |
| 2024/07/02 | 83 | 84 | 82 | 83 | ±0 | ±0% | 110,000 |
| 2024/07/01 | 91 | 100 | 83 | 83 | -4 | -4.6% | 1,392,500 |
| 2024/06/28 | 86 | 88 | 85 | 87 | +2 | +2.4% | 98,000 |
| 2024/06/27 | 85 | 86 | 85 | 85 | -1 | -1.2% | 5,500 |
| 2024/06/26 | 84 | 86 | 84 | 86 | +3 | +3.6% | 18,000 |
| 2024/06/25 | 83 | 84 | 83 | 83 | -1 | -1.2% | 22,500 |
| 2024/06/24 | 85 | 85 | 83 | 84 | -1 | -1.2% | 34,500 |
| 2024/06/21 | 85 | 85 | 84 | 85 | -1 | -1.2% | 47,400 |
| 2024/06/20 | 84 | 86 | 84 | 86 | +3 | +3.6% | 132,500 |
| 2024/06/19 | 86 | 86 | 83 | 83 | -2 | -2.4% | 40,600 |
| 2024/06/18 | 82 | 85 | 82 | 85 | +3 | +3.7% | 41,400 |
| 2024/06/17 | 82 | 84 | 82 | 82 | ±0 | ±0% | 25,800 |
| 2024/06/14 | 80 | 82 | 79 | 82 | +2 | +2.5% | 65,500 |
| 2024/06/13 | 80 | 81 | 80 | 80 | ±0 | ±0% | 10,900 |
| 2024/06/12 | 80 | 81 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2024/06/11 | 82 | 82 | 80 | 80 | -2 | -2.4% | 7,200 |
| 2024/06/10 | 80 | 82 | 80 | 82 | +1 | +1.2% | 9,100 |
| 2024/06/07 | 80 | 81 | 80 | 81 | +1 | +1.3% | 1,000 |
| 2024/06/06 | 81 | 81 | 80 | 80 | -1 | -1.2% | 7,600 |
| 2024/06/05 | 82 | 82 | 80 | 81 | -1 | -1.2% | 20,500 |
| 2024/06/04 | 81 | 82 | 80 | 82 | +1 | +1.2% | 26,500 |
| 2024/06/03 | 81 | 81 | 80 | 81 | ±0 | ±0% | 3,800 |
| 2024/05/31 | 80 | 81 | 80 | 81 | +1 | +1.3% | 4,900 |
| 2024/05/30 | 81 | 81 | 79 | 80 | -2 | -2.4% | 40,000 |
| 2024/05/29 | 81 | 83 | 81 | 82 | +1 | +1.2% | 41,200 |
| 2024/05/28 | 81 | 82 | 81 | 81 | ±0 | ±0% | 11,700 |
| 2024/05/27 | 82 | 82 | 81 | 81 | ±0 | ±0% | 42,000 |
| 2024/05/24 | 83 | 83 | 81 | 81 | -2 | -2.4% | 32,700 |
| 2024/05/23 | 83 | 85 | 83 | 83 | +2 | +2.5% | 118,600 |
| 2024/05/22 | 81 | 82 | 81 | 81 | ±0 | ±0% | 119,500 |
| 2024/05/21 | 79 | 81 | 79 | 81 | ±0 | ±0% | 9,500 |
| 2024/05/20 | 82 | 82 | 79 | 81 | -1 | -1.2% | 117,500 |
| 2024/05/17 | 83 | 83 | 79 | 82 | -2 | -2.4% | 205,600 |
| 2024/05/16 | 85 | 85 | 83 | 84 | -1 | -1.2% | 77,000 |
| 2024/05/15 | 85 | 85 | 82 | 85 | ±0 | ±0% | 84,300 |
| 2024/05/14 | 85 | 85 | 83 | 85 | -1 | -1.2% | 13,300 |
| 2024/05/13 | 82 | 86 | 80 | 86 | +3 | +3.6% | 85,800 |
| 2024/05/10 | 83 | 84 | 82 | 83 | ±0 | ±0% | 24,200 |
| 2024/05/09 | 83 | 85 | 83 | 83 | ±0 | ±0% | 32,700 |
| 2024/05/08 | 84 | 84 | 83 | 83 | ±0 | ±0% | 18,200 |
| 2024/05/07 | 84 | 84 | 82 | 83 | -1 | -1.2% | 35,500 |
| 2024/05/02 | 84 | 84 | 83 | 84 | ±0 | ±0% | 19,900 |
| 2024/05/01 | 83 | 85 | 83 | 84 | ±0 | ±0% | 12,200 |
| 2024/04/30 | 83 | 86 | 81 | 84 | +2 | +2.4% | 41,000 |
| 2024/04/26 | 82 | 83 | 81 | 82 | ±0 | ±0% | 83,000 |
| 2024/04/25 | 84 | 84 | 82 | 82 | -1 | -1.2% | 35,700 |
| 2024/04/24 | 84 | 84 | 82 | 83 | -1 | -1.2% | 22,400 |
201～
250
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
