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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 2010/10/26 | 21,000 | 22,980 | 20,800 | 21,300 | +300 | +1.4% | 20 |
| 2010/10/25 | 21,000 | 21,000 | 21,000 | 21,000 | ±0 | ±0% | 31 |
| 2010/10/22 | 20,970 | 21,000 | 20,970 | 21,000 | - | - | 6 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 19,950 | 20,970 | 19,100 | 20,970 | - | - | 6 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 20,450 | 20,450 | 20,450 | 20,450 | ±0 | ±0% | 3 |
| 2010/10/14 | 20,450 | 20,450 | 20,450 | 20,450 | -500 | -2.4% | 2 |
| 2010/10/13 | 19,920 | 20,950 | 18,350 | 20,950 | +950 | +4.8% | 21 |
| 2010/10/12 | 20,000 | 20,000 | 19,800 | 20,000 | - | - | 11 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 22,300 | 22,300 | 21,000 | 22,000 | -400 | -1.8% | 27 |
| 2010/10/06 | 22,300 | 22,400 | 22,300 | 22,400 | +100 | +0.4% | 8 |
| 2010/10/05 | 22,300 | 22,300 | 22,300 | 22,300 | - | - | 1 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 22,950 | 22,950 | 22,510 | 22,510 | -1,440 | -6% | 9 |
| 2010/09/29 | 24,020 | 24,020 | 23,950 | 23,950 | -50 | -0.2% | 27 |
| 2010/09/28 | 22,570 | 24,070 | 22,570 | 24,000 | +1,430 | +6.3% | 8 |
| 2010/09/27 | 22,570 | 22,990 | 22,570 | 22,570 | ±0 | ±0% | 26 |
| 2010/09/24 | 22,300 | 22,600 | 21,070 | 22,570 | +470 | +2.1% | 11 |
| 2010/09/22 | 22,010 | 22,100 | 22,010 | 22,100 | -1,400 | -6% | 2 |
| 2010/09/21 | 22,500 | 23,500 | 22,500 | 23,500 | -990 | -4% | 9 |
| 2010/09/17 | 26,400 | 26,400 | 22,400 | 24,490 | -2,010 | -7.6% | 41 |
| 2010/09/16 | 26,500 | 26,500 | 26,500 | 26,500 | +5,000 | +23.3% | 48 |
| 2010/09/15 | 20,400 | 21,500 | 20,400 | 21,500 | +1,210 | +6% | 2 |
| 2010/09/14 | 20,110 | 21,110 | 20,110 | 20,290 | - | - | 3 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 21,400 | 21,400 | 21,400 | 21,400 | - | - | 11 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 21,400 | 21,400 | 21,400 | 21,400 | - | - | 1 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 21,200 | 21,900 | 20,500 | 21,900 | - | - | 10 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 22,000 | 22,000 | 20,300 | 21,400 | -600 | -2.7% | 12 |
| 2010/09/01 | 20,500 | 22,000 | 20,500 | 22,000 | +1,100 | +5.3% | 5 |
3601～
3650
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
