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 |
|---|---|---|---|---|---|---|---|
| 2011/01/12 | 32,000 | 32,500 | 32,000 | 32,400 | -600 | -1.8% | 6 |
| 2011/01/11 | 33,000 | 33,000 | 32,000 | 33,000 | ±0 | ±0% | 9 |
| 2011/01/07 | 34,700 | 34,700 | 32,600 | 33,000 | -1,000 | -2.9% | 28 |
| 2011/01/06 | 33,950 | 34,000 | 32,500 | 34,000 | +1,000 | +3% | 12 |
| 2011/01/05 | 33,700 | 34,000 | 33,000 | 33,000 | -500 | -1.5% | 35 |
| 2011/01/04 | 30,000 | 33,500 | 30,000 | 33,500 | +2,500 | +8.1% | 19 |
| 2010/12/30 | 31,500 | 31,500 | 31,000 | 31,000 | -950 | -3% | 7 |
| 2010/12/29 | 31,500 | 31,950 | 31,300 | 31,950 | +500 | +1.6% | 4 |
| 2010/12/28 | 31,000 | 31,500 | 30,150 | 31,450 | +950 | +3.1% | 10 |
| 2010/12/27 | 30,500 | 30,500 | 30,500 | 30,500 | ±0 | ±0% | 23 |
| 2010/12/24 | 29,290 | 30,500 | 29,290 | 30,500 | +1,300 | +4.5% | 42 |
| 2010/12/22 | 29,800 | 29,800 | 29,200 | 29,200 | -600 | -2% | 20 |
| 2010/12/21 | 29,800 | 29,800 | 29,300 | 29,800 | ±0 | ±0% | 8 |
| 2010/12/20 | 28,980 | 29,800 | 28,980 | 29,800 | +820 | +2.8% | 64 |
| 2010/12/17 | 28,980 | 28,980 | 28,980 | 28,980 | ±0 | ±0% | 1 |
| 2010/12/16 | 29,000 | 29,000 | 27,500 | 28,980 | -20 | -0.1% | 13 |
| 2010/12/15 | 28,200 | 29,000 | 28,200 | 29,000 | ±0 | ±0% | 23 |
| 2010/12/14 | 29,000 | 29,000 | 29,000 | 29,000 | ±0 | ±0% | 8 |
| 2010/12/13 | 28,000 | 29,000 | 27,990 | 29,000 | +1,000 | +3.6% | 7 |
| 2010/12/10 | 28,900 | 28,900 | 28,000 | 28,000 | -500 | -1.8% | 10 |
| 2010/12/09 | 27,510 | 28,500 | 27,500 | 28,500 | +500 | +1.8% | 12 |
| 2010/12/08 | 24,800 | 28,650 | 24,800 | 28,000 | +3,200 | +12.9% | 64 |
| 2010/12/07 | 24,800 | 24,800 | 24,800 | 24,800 | -1,000 | -3.9% | 1 |
| 2010/12/06 | 24,800 | 25,800 | 24,300 | 25,800 | -320 | -1.2% | 4 |
| 2010/12/03 | 25,500 | 26,120 | 25,130 | 26,120 | -60 | -0.2% | 4 |
| 2010/12/02 | 25,820 | 26,180 | 24,860 | 26,180 | +280 | +1.1% | 12 |
| 2010/12/01 | 25,000 | 25,900 | 25,000 | 25,900 | -100 | -0.4% | 7 |
| 2010/11/30 | 25,400 | 26,000 | 25,400 | 26,000 | +600 | +2.4% | 19 |
| 2010/11/29 | 25,000 | 25,500 | 24,900 | 25,400 | +500 | +2% | 17 |
| 2010/11/26 | 25,450 | 25,500 | 24,900 | 24,900 | ±0 | ±0% | 4 |
| 2010/11/25 | 23,800 | 24,900 | 23,800 | 24,900 | +1,100 | +4.6% | 26 |
| 2010/11/24 | 23,580 | 23,800 | 23,400 | 23,800 | +220 | +0.9% | 3 |
| 2010/11/22 | 23,300 | 23,580 | 23,300 | 23,580 | +580 | +2.5% | 6 |
| 2010/11/19 | 23,000 | 23,000 | 23,000 | 23,000 | +100 | +0.4% | 6 |
| 2010/11/18 | 22,900 | 22,900 | 22,900 | 22,900 | +1,070 | +4.9% | 3 |
| 2010/11/17 | 21,330 | 21,830 | 20,830 | 21,830 | -500 | -2.2% | 3 |
| 2010/11/16 | 21,830 | 22,330 | 21,830 | 22,330 | +330 | +1.5% | 3 |
| 2010/11/15 | 22,000 | 22,000 | 21,000 | 22,000 | -1,000 | -4.3% | 6 |
| 2010/11/12 | 23,000 | 23,000 | 23,000 | 23,000 | ±0 | ±0% | 4 |
| 2010/11/11 | 23,000 | 23,000 | 23,000 | 23,000 | ±0 | ±0% | 1 |
| 2010/11/10 | 21,900 | 23,000 | 21,900 | 23,000 | +1,000 | +4.5% | 8 |
| 2010/11/09 | 21,900 | 22,000 | 21,900 | 22,000 | +100 | +0.5% | 2 |
| 2010/11/08 | 21,490 | 21,900 | 21,490 | 21,900 | +60 | +0.3% | 7 |
| 2010/11/05 | 21,840 | 21,840 | 21,840 | 21,840 | -50 | -0.2% | 13 |
| 2010/11/04 | 21,000 | 21,950 | 21,000 | 21,890 | +40 | +0.2% | 3 |
| 2010/11/02 | 20,350 | 21,850 | 20,350 | 21,850 | -500 | -2.2% | 4 |
| 2010/11/01 | 20,450 | 22,350 | 20,250 | 22,350 | -100 | -0.4% | 4 |
| 2010/10/29 | 22,450 | 22,450 | 22,450 | 22,450 | -50 | -0.2% | 1 |
| 2010/10/28 | 20,000 | 22,500 | 20,000 | 22,500 | +510 | +2.3% | 8 |
| 2010/10/27 | 19,420 | 21,990 | 19,420 | 21,990 | +690 | +3.2% | 5 |
3501～
3550
件表示中 / 3691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 | 9,000円 | +31.6% | - | 0.00% | - | 4.84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 |
| ＧＬＯＥ | 96,400円 | +12.8% | - | 0.00% | - | 5.69倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| スマサポ | 112,000円 | +12.2% | +78.6% | 0.00% | 16.04倍 | 6.11倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| 川崎地質 | 259,400円 | +13.0% | -9.6% | 1.93% | 8.22倍 | 0.50倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| リファインバス | 81,000円 | +7.6% | +999.9% | 0.00% | 15.50倍 | 16.85倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
市場注目の銘柄
チャート関連のコラム
