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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/06/03 | 29,000 | 29,000 | 28,000 | 28,500 | -390 | -1.3% | 8 |
| 2010/06/02 | 29,000 | 29,890 | 28,890 | 28,890 | +390 | +1.4% | 8 |
| 2010/06/01 | 29,100 | 29,500 | 28,000 | 28,500 | -500 | -1.7% | 20 |
| 2010/05/31 | 29,000 | 29,000 | 29,000 | 29,000 | ±0 | ±0% | 6 |
| 2010/05/28 | 28,000 | 29,000 | 27,500 | 29,000 | ±0 | ±0% | 5 |
| 2010/05/27 | 29,000 | 29,000 | 26,000 | 29,000 | -470 | -1.6% | 64 |
| 2010/05/26 | 29,450 | 29,500 | 27,500 | 29,470 | -30 | -0.1% | 20 |
| 2010/05/25 | 29,510 | 30,900 | 28,100 | 29,500 | ±0 | ±0% | 79 |
| 2010/05/24 | 29,990 | 29,990 | 28,800 | 29,500 | +330 | +1.1% | 16 |
| 2010/05/21 | 25,350 | 29,750 | 25,000 | 29,170 | +420 | +1.5% | 58 |
| 2010/05/20 | 27,310 | 28,750 | 27,310 | 28,750 | -1,250 | -4.2% | 32 |
| 2010/05/19 | 30,000 | 30,000 | 28,900 | 30,000 | -400 | -1.3% | 27 |
| 2010/05/18 | 30,200 | 32,300 | 30,000 | 30,400 | +300 | +1% | 31 |
| 2010/05/17 | 30,750 | 32,100 | 30,000 | 30,100 | -3,100 | -9.3% | 66 |
| 2010/05/14 | 32,500 | 33,200 | 31,500 | 33,200 | -700 | -2.1% | 40 |
| 2010/05/13 | 34,000 | 34,000 | 32,500 | 33,900 | -1,500 | -4.2% | 96 |
| 2010/05/12 | 34,500 | 39,000 | 33,000 | 35,400 | +3,200 | +9.9% | 195 |
| 2010/05/11 | 32,500 | 33,300 | 31,500 | 32,200 | -300 | -0.9% | 25 |
| 2010/05/10 | 30,200 | 33,700 | 30,150 | 32,500 | +500 | +1.6% | 41 |
| 2010/05/07 | 32,000 | 32,800 | 29,000 | 32,000 | -2,800 | -8% | 125 |
| 2010/05/06 | 34,550 | 35,900 | 33,000 | 34,800 | -2,200 | -5.9% | 162 |
| 2010/04/30 | 37,000 | 40,900 | 37,000 | 37,000 | +3,100 | +9.1% | 473 |
| 2010/04/28 | 33,000 | 33,900 | 33,000 | 33,900 | -1,100 | -3.1% | 7 |
| 2010/04/27 | 36,000 | 36,000 | 35,000 | 35,000 | -900 | -2.5% | 45 |
| 2010/04/26 | 36,000 | 36,000 | 35,500 | 35,900 | +900 | +2.6% | 53 |
| 2010/04/23 | 32,500 | 36,000 | 32,500 | 35,000 | +2,100 | +6.4% | 141 |
| 2010/04/22 | 32,500 | 32,900 | 31,900 | 32,900 | -100 | -0.3% | 35 |
| 2010/04/21 | 34,200 | 34,700 | 31,650 | 33,000 | +1,400 | +4.4% | 43 |
| 2010/04/20 | 35,500 | 35,500 | 31,500 | 31,600 | -2,750 | -8% | 46 |
| 2010/04/19 | 32,600 | 35,000 | 31,500 | 34,350 | +1,400 | +4.2% | 42 |
| 2010/04/16 | 35,000 | 35,000 | 31,650 | 32,950 | -2,250 | -6.4% | 168 |
| 2010/04/15 | 38,000 | 38,000 | 35,050 | 35,200 | -3,150 | -8.2% | 271 |
| 2010/04/14 | 36,400 | 41,000 | 34,750 | 38,350 | +4,350 | +12.8% | 1,085 |
| 2010/04/13 | 32,000 | 34,000 | 30,100 | 34,000 | +5,000 | +17.2% | 232 |
| 2010/04/12 | 23,000 | 29,000 | 23,000 | 29,000 | +5,000 | +20.8% | 224 |
| 2010/04/09 | 23,000 | 24,000 | 22,800 | 24,000 | +1,000 | +4.3% | 10 |
| 2010/04/08 | 23,200 | 23,800 | 23,000 | 23,000 | +430 | +1.9% | 14 |
| 2010/04/07 | 22,310 | 23,300 | 22,310 | 22,570 | -730 | -3.1% | 18 |
3701～
3750
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
