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 |
---|---|---|---|---|---|---|---|
2011/01/31 | 29,000 | 29,000 | 29,000 | 29,000 | ±0 | ±0% | 9 |
2011/01/28 | 27,820 | 29,000 | 27,820 | 29,000 | -1,000 | -3.3% | 10 |
2011/01/27 | 30,000 | 30,000 | 30,000 | 30,000 | ±0 | ±0% | 10 |
2011/01/26 | 30,000 | 30,000 | 30,000 | 30,000 | ±0 | ±0% | 11 |
2011/01/25 | 29,510 | 30,400 | 29,500 | 30,000 | +500 | +1.7% | 14 |
2011/01/24 | 30,700 | 30,700 | 28,420 | 29,500 | +2,500 | +9.3% | 10 |
2011/01/21 | 29,500 | 30,000 | 27,000 | 27,000 | -2,400 | -8.2% | 22 |
2011/01/20 | 29,410 | 29,410 | 29,400 | 29,400 | -650 | -2.2% | 4 |
2011/01/19 | 30,000 | 30,200 | 30,000 | 30,050 | -1,900 | -5.9% | 11 |
2011/01/18 | 31,000 | 31,950 | 31,000 | 31,950 | +2,050 | +6.9% | 5 |
2011/01/17 | 31,300 | 31,300 | 28,900 | 29,900 | -400 | -1.3% | 12 |
2011/01/14 | 30,400 | 32,000 | 30,300 | 30,300 | -100 | -0.3% | 16 |
2011/01/13 | 31,050 | 32,400 | 30,250 | 30,400 | -2,000 | -6.2% | 25 |
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 |
3551~
3600
件表示中 / 3754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 | 9,200円 | +29.2% | - | 0.00% | - | 9.78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 |
日本和装 | 32,500円 | +0.2% | +1.9% | 4.31% | 9.82倍 | 0.81倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
MUSCAT G | 99,800円 | +30.2% | +21.1% | 0.00% | 20.46倍 | 2.55倍 |
|
インスタ、TikTok分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
スマサポ | 122,200円 | +12.2% | +78.6% | 0.00% | 17.49倍 | 5.48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 |
インテM | 93,400円 | +14.4% | +93.0% | 0.00% | 26.32倍 | 1.74倍 |
|
DMP国内最大手。インターネット人口の約9割をカバーするデータを活用し事業展開 |
市場注目の銘柄
チャート関連のコラム