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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 20,900 | 22,190 | 20,900 | 22,190 | -710 | -3.1% | 5 |
| 2010/08/12 | 22,200 | 22,900 | 21,000 | 22,900 | -400 | -1.7% | 24 |
| 2010/08/11 | 22,310 | 23,300 | 22,300 | 23,300 | +200 | +0.9% | 4 |
| 2010/08/10 | 22,600 | 23,100 | 22,100 | 23,100 | ±0 | ±0% | 6 |
| 2010/08/09 | 22,000 | 23,100 | 22,000 | 23,100 | -600 | -2.5% | 13 |
| 2010/08/06 | 23,300 | 23,700 | 21,800 | 23,700 | +400 | +1.7% | 26 |
| 2010/08/05 | 24,200 | 24,200 | 21,500 | 23,300 | - | - | 26 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 24,980 | 25,000 | 24,500 | 25,000 | ±0 | ±0% | 13 |
| 2010/08/02 | 25,990 | 25,990 | 25,000 | 25,000 | -1,100 | -4.2% | 10 |
| 2010/07/30 | 26,800 | 26,800 | 26,100 | 26,100 | -1,700 | -6.1% | 20 |
| 2010/07/29 | 27,600 | 27,800 | 27,600 | 27,800 | -700 | -2.5% | 4 |
| 2010/07/28 | 27,790 | 28,500 | 27,790 | 28,500 | - | - | 11 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 27,990 | 28,000 | 27,990 | 27,990 | ±0 | ±0% | 30 |
| 2010/07/23 | 27,510 | 27,990 | 26,010 | 27,990 | - | - | 8 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 25,510 | 27,510 | 25,510 | 27,510 | +500 | +1.9% | 4 |
| 2010/07/20 | 27,010 | 27,010 | 27,010 | 27,010 | -190 | -0.7% | 7 |
| 2010/07/16 | 27,030 | 27,200 | 27,030 | 27,200 | -20 | -0.1% | 7 |
| 2010/07/15 | 27,410 | 27,410 | 27,220 | 27,220 | - | - | 2 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 27,520 | 27,900 | 27,400 | 27,900 | - | - | 5 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 29,000 | 29,000 | 27,520 | 28,520 | +20 | +0.1% | 4 |
| 2010/07/08 | 28,300 | 28,500 | 27,200 | 28,500 | - | - | 5 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 27,310 | 27,310 | 27,300 | 27,300 | -1,500 | -5.2% | 3 |
| 2010/07/05 | 28,890 | 28,890 | 27,850 | 28,800 | +200 | +0.7% | 3 |
| 2010/07/02 | 27,100 | 28,600 | 27,100 | 28,600 | +1,100 | +4% | 5 |
| 2010/07/01 | 28,100 | 28,100 | 27,010 | 27,500 | -1,600 | -5.5% | 15 |
| 2010/06/30 | 28,140 | 29,100 | 28,020 | 29,100 | -1,150 | -3.8% | 17 |
| 2010/06/29 | 31,050 | 31,500 | 28,800 | 30,250 | -700 | -2.3% | 54 |
| 2010/06/28 | 29,900 | 30,950 | 29,900 | 30,950 | +1,050 | +3.5% | 37 |
| 2010/06/25 | 30,000 | 30,000 | 29,700 | 29,900 | +200 | +0.7% | 48 |
| 2010/06/24 | 29,400 | 29,700 | 29,300 | 29,700 | - | - | 5 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 29,300 | 29,500 | 28,900 | 29,500 | +200 | +0.7% | 6 |
| 2010/06/21 | 28,200 | 29,400 | 28,200 | 29,300 | +1,100 | +3.9% | 15 |
| 2010/06/18 | 28,400 | 28,400 | 28,200 | 28,200 | -1,700 | -5.7% | 4 |
| 2010/06/17 | 28,500 | 29,900 | 28,500 | 29,900 | +400 | +1.4% | 26 |
| 2010/06/16 | 27,000 | 29,900 | 27,000 | 29,500 | +3,000 | +11.3% | 48 |
| 2010/06/15 | 26,500 | 26,500 | 26,500 | 26,500 | ±0 | ±0% | 4 |
| 2010/06/14 | 26,800 | 27,000 | 26,000 | 26,500 | ±0 | ±0% | 23 |
| 2010/06/11 | 26,130 | 26,500 | 26,130 | 26,500 | - | - | 2 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 27,000 | 27,000 | 26,130 | 26,130 | -270 | -1% | 4 |
| 2010/06/08 | 26,900 | 26,900 | 26,000 | 26,400 | -1,000 | -3.6% | 6 |
| 2010/06/07 | 27,500 | 27,500 | 26,000 | 27,400 | -600 | -2.1% | 11 |
| 2010/06/04 | 28,000 | 28,000 | 27,500 | 28,000 | -500 | -1.8% | 11 |
3601～
3650
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
