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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 86 | 87 | 85 | 87 | +1 | +1.2% | 38,700 |
| 2024/02/07 | 87 | 88 | 85 | 86 | -2 | -2.3% | 88,500 |
| 2024/02/06 | 90 | 90 | 87 | 88 | -1 | -1.1% | 54,700 |
| 2024/02/05 | 88 | 89 | 87 | 89 | +1 | +1.1% | 34,100 |
| 2024/02/02 | 89 | 89 | 88 | 88 | -1 | -1.1% | 18,200 |
| 2024/02/01 | 91 | 91 | 88 | 89 | -2 | -2.2% | 54,700 |
| 2024/01/31 | 93 | 93 | 90 | 91 | -1 | -1.1% | 65,600 |
| 2024/01/30 | 92 | 93 | 92 | 92 | ±0 | ±0% | 16,400 |
| 2024/01/29 | 92 | 93 | 92 | 92 | -1 | -1.1% | 7,600 |
| 2024/01/26 | 93 | 94 | 92 | 93 | +1 | +1.1% | 30,500 |
| 2024/01/25 | 94 | 94 | 92 | 92 | -2 | -2.1% | 13,200 |
| 2024/01/24 | 94 | 94 | 92 | 94 | +1 | +1.1% | 4,400 |
| 2024/01/23 | 94 | 94 | 92 | 93 | -1 | -1.1% | 10,900 |
| 2024/01/22 | 94 | 94 | 93 | 94 | ±0 | ±0% | 8,800 |
| 2024/01/19 | 92 | 94 | 92 | 94 | +2 | +2.2% | 17,500 |
| 2024/01/18 | 94 | 94 | 92 | 92 | -2 | -2.1% | 11,400 |
| 2024/01/17 | 94 | 94 | 92 | 94 | +1 | +1.1% | 27,700 |
| 2024/01/16 | 94 | 95 | 92 | 93 | -1 | -1.1% | 22,500 |
| 2024/01/15 | 94 | 95 | 92 | 94 | ±0 | ±0% | 57,200 |
| 2024/01/12 | 94 | 95 | 94 | 94 | -1 | -1.1% | 20,800 |
| 2024/01/11 | 95 | 96 | 94 | 95 | ±0 | ±0% | 34,000 |
| 2024/01/10 | 96 | 96 | 95 | 95 | ±0 | ±0% | 18,800 |
| 2024/01/09 | 95 | 95 | 94 | 95 | -1 | -1% | 7,400 |
| 2024/01/05 | 96 | 96 | 94 | 96 | ±0 | ±0% | 29,700 |
| 2024/01/04 | 97 | 97 | 94 | 96 | ±0 | ±0% | 26,600 |
| 2023/12/29 | 94 | 97 | 94 | 96 | +1 | +1.1% | 47,600 |
| 2023/12/28 | 93 | 96 | 93 | 95 | +1 | +1.1% | 43,800 |
| 2023/12/27 | 94 | 96 | 92 | 94 | -2 | -2.1% | 83,400 |
| 2023/12/26 | 95 | 96 | 93 | 96 | +1 | +1.1% | 31,400 |
| 2023/12/25 | 93 | 98 | 93 | 95 | ±0 | ±0% | 88,100 |
| 2023/12/22 | 95 | 96 | 95 | 95 | ±0 | ±0% | 14,500 |
| 2023/12/21 | 96 | 97 | 95 | 95 | -1 | -1% | 6,600 |
| 2023/12/20 | 96 | 98 | 96 | 96 | -1 | -1% | 36,200 |
| 2023/12/19 | 96 | 97 | 96 | 97 | +1 | +1% | 7,500 |
| 2023/12/18 | 96 | 97 | 96 | 96 | -1 | -1% | 46,800 |
| 2023/12/15 | 98 | 98 | 96 | 97 | -2 | -2% | 44,000 |
| 2023/12/14 | 97 | 99 | 97 | 99 | +2 | +2.1% | 19,000 |
| 2023/12/13 | 98 | 98 | 97 | 97 | -1 | -1% | 10,400 |
| 2023/12/12 | 98 | 99 | 97 | 98 | ±0 | ±0% | 17,300 |
| 2023/12/11 | 98 | 99 | 97 | 98 | -1 | -1% | 7,900 |
| 2023/12/08 | 97 | 99 | 97 | 99 | +1 | +1% | 31,200 |
| 2023/12/07 | 99 | 100 | 98 | 98 | ±0 | ±0% | 4,700 |
| 2023/12/06 | 100 | 100 | 98 | 98 | -2 | -2% | 25,000 |
| 2023/12/05 | 99 | 100 | 99 | 100 | +1 | +1% | 6,800 |
| 2023/12/04 | 101 | 101 | 99 | 99 | -2 | -2% | 13,300 |
| 2023/12/01 | 102 | 102 | 101 | 101 | ±0 | ±0% | 3,400 |
| 2023/11/30 | 103 | 104 | 100 | 101 | -1 | -1% | 23,100 |
| 2023/11/29 | 102 | 102 | 101 | 102 | +1 | +1% | 8,900 |
| 2023/11/28 | 100 | 101 | 99 | 101 | ±0 | ±0% | 38,700 |
| 2023/11/27 | 97 | 101 | 97 | 101 | +2 | +2% | 92,900 |
301～
350
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
