タナベコンサルティンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 621 | 637 | 621 | 622 | +7 | +1.1% | 12,300 |
| 2025/03/31 | 667 | 667 | 615 | 615 | -42 | -6.4% | 37,300 |
| 2025/03/28 | 688 | 688 | 647 | 657 | -736 | -52.8% | 27,100 |
| 2025/03/27 | 1,354 | 1,393 | 1,340 | 1,393 | +28 | +2.1% | 14,800 |
| 2025/03/26 | 1,388 | 1,389 | 1,365 | 1,365 | -22 | -1.6% | 13,200 |
| 2025/03/25 | 1,401 | 1,410 | 1,387 | 1,387 | -15 | -1.1% | 5,700 |
| 2025/03/24 | 1,404 | 1,411 | 1,401 | 1,402 | -13 | -0.9% | 8,500 |
| 2025/03/21 | 1,380 | 1,415 | 1,376 | 1,415 | +24 | +1.7% | 9,700 |
| 2025/03/19 | 1,388 | 1,391 | 1,375 | 1,391 | +3 | +0.2% | 3,800 |
| 2025/03/18 | 1,373 | 1,389 | 1,370 | 1,388 | +29 | +2.1% | 11,000 |
| 2025/03/17 | 1,344 | 1,374 | 1,344 | 1,359 | +8 | +0.6% | 13,400 |
| 2025/03/14 | 1,360 | 1,363 | 1,350 | 1,351 | -9 | -0.7% | 15,300 |
| 2025/03/13 | 1,383 | 1,383 | 1,355 | 1,360 | -23 | -1.7% | 8,100 |
| 2025/03/12 | 1,374 | 1,388 | 1,372 | 1,383 | +13 | +0.9% | 8,900 |
| 2025/03/11 | 1,357 | 1,382 | 1,350 | 1,370 | -9 | -0.7% | 6,400 |
| 2025/03/10 | 1,400 | 1,400 | 1,373 | 1,379 | -21 | -1.5% | 3,400 |
| 2025/03/07 | 1,420 | 1,420 | 1,377 | 1,400 | -29 | -2% | 14,100 |
| 2025/03/06 | 1,410 | 1,430 | 1,370 | 1,429 | +29 | +2.1% | 17,800 |
| 2025/03/05 | 1,360 | 1,416 | 1,357 | 1,400 | +43 | +3.2% | 23,700 |
| 2025/03/04 | 1,330 | 1,359 | 1,330 | 1,357 | +27 | +2% | 8,400 |
| 2025/03/03 | 1,330 | 1,348 | 1,317 | 1,330 | +13 | +1% | 17,900 |
| 2025/02/28 | 1,264 | 1,344 | 1,264 | 1,317 | +53 | +4.2% | 27,200 |
| 2025/02/27 | 1,221 | 1,264 | 1,214 | 1,264 | +36 | +2.9% | 16,900 |
| 2025/02/26 | 1,231 | 1,261 | 1,205 | 1,228 | -9 | -0.7% | 10,100 |
| 2025/02/25 | 1,216 | 1,255 | 1,216 | 1,237 | +1 | +0.1% | 8,200 |
| 2025/02/21 | 1,281 | 1,281 | 1,235 | 1,236 | -46 | -3.6% | 5,800 |
| 2025/02/20 | 1,317 | 1,317 | 1,282 | 1,282 | -5 | -0.4% | 5,300 |
| 2025/02/19 | 1,315 | 1,315 | 1,287 | 1,287 | -11 | -0.8% | 4,300 |
| 2025/02/18 | 1,297 | 1,306 | 1,288 | 1,298 | -2 | -0.2% | 5,100 |
| 2025/02/17 | 1,316 | 1,333 | 1,296 | 1,300 | -16 | -1.2% | 5,700 |
| 2025/02/14 | 1,324 | 1,344 | 1,279 | 1,316 | -8 | -0.6% | 21,500 |
| 2025/02/13 | 1,239 | 1,339 | 1,225 | 1,324 | +88 | +7.1% | 31,800 |
| 2025/02/12 | 1,238 | 1,247 | 1,199 | 1,236 | +14 | +1.1% | 11,500 |
| 2025/02/10 | 1,227 | 1,227 | 1,220 | 1,222 | +5 | +0.4% | 3,700 |
| 2025/02/07 | 1,224 | 1,228 | 1,201 | 1,217 | +2 | +0.2% | 4,500 |
| 2025/02/06 | 1,233 | 1,233 | 1,215 | 1,215 | -2 | -0.2% | 3,300 |
| 2025/02/05 | 1,223 | 1,237 | 1,210 | 1,217 | +13 | +1.1% | 11,500 |
| 2025/02/04 | 1,222 | 1,223 | 1,198 | 1,204 | +4 | +0.3% | 5,600 |
| 2025/02/03 | 1,220 | 1,240 | 1,200 | 1,200 | -20 | -1.6% | 10,600 |
| 2025/01/31 | 1,238 | 1,251 | 1,220 | 1,220 | -18 | -1.5% | 17,900 |
| 2025/01/30 | 1,195 | 1,238 | 1,187 | 1,238 | +44 | +3.7% | 14,500 |
| 2025/01/29 | 1,208 | 1,208 | 1,193 | 1,194 | -6 | -0.5% | 6,300 |
| 2025/01/28 | 1,195 | 1,205 | 1,179 | 1,200 | +5 | +0.4% | 7,600 |
| 2025/01/27 | 1,171 | 1,199 | 1,171 | 1,195 | +29 | +2.5% | 7,700 |
| 2025/01/24 | 1,145 | 1,187 | 1,139 | 1,166 | +40 | +3.6% | 7,900 |
| 2025/01/23 | 1,135 | 1,141 | 1,123 | 1,126 | -12 | -1.1% | 7,300 |
| 2025/01/22 | 1,143 | 1,143 | 1,123 | 1,138 | +15 | +1.3% | 4,100 |
| 2025/01/21 | 1,137 | 1,137 | 1,120 | 1,123 | -9 | -0.8% | 3,400 |
| 2025/01/20 | 1,125 | 1,136 | 1,121 | 1,132 | +7 | +0.6% | 5,000 |
| 2025/01/17 | 1,114 | 1,130 | 1,105 | 1,125 | +17 | +1.5% | 7,900 |
1～
50
件表示中 / 6924件
類似銘柄と比較する
現在ご覧いただいている「タナベコンサル」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 |
|---|---|---|---|---|---|---|---|---|
| タナベコンサル | 62,400円 | +9.9% | +48.2% | 3.85% | 22.34倍 | 1.89倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| 明光ネット | 75,600円 | +1.9% | +0.6% | 3.44% | 29.35倍 | 1.76倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| いであ | 279,700円 | +2.8% | +3.3% | 4.22% | 8.32倍 | 0.69倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ディーエムエス | 288,900円 | +0.3% | -17.2% | 8.17% | 19.77倍 | 0.97倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ナレルＧ | 239,100円 | +18.7% | +5.3% | 4.81% | 8.97倍 | 1.55倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム
