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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,196 | 1,210 | 1,195 | 1,195 | +12 | +1% | 9,900 |
| 2024/11/20 | 1,203 | 1,203 | 1,176 | 1,183 | -26 | -2.2% | 8,400 |
| 2024/11/19 | 1,206 | 1,209 | 1,200 | 1,209 | +14 | +1.2% | 4,200 |
| 2024/11/18 | 1,192 | 1,206 | 1,192 | 1,195 | +5 | +0.4% | 5,000 |
| 2024/11/15 | 1,176 | 1,201 | 1,176 | 1,190 | +10 | +0.8% | 6,100 |
| 2024/11/14 | 1,193 | 1,207 | 1,180 | 1,180 | -13 | -1.1% | 10,900 |
| 2024/11/13 | 1,225 | 1,240 | 1,176 | 1,193 | +15 | +1.3% | 28,400 |
| 2024/11/12 | 1,198 | 1,214 | 1,173 | 1,178 | -15 | -1.3% | 11,200 |
| 2024/11/11 | 1,197 | 1,197 | 1,183 | 1,193 | -1 | -0.1% | 2,500 |
| 2024/11/08 | 1,199 | 1,203 | 1,179 | 1,194 | -2 | -0.2% | 3,300 |
| 2024/11/07 | 1,184 | 1,196 | 1,166 | 1,196 | +25 | +2.1% | 6,500 |
| 2024/11/06 | 1,180 | 1,180 | 1,163 | 1,171 | -2 | -0.2% | 5,000 |
| 2024/11/05 | 1,158 | 1,179 | 1,158 | 1,173 | +16 | +1.4% | 3,100 |
| 2024/11/01 | 1,158 | 1,168 | 1,148 | 1,157 | -1 | -0.1% | 16,200 |
| 2024/10/31 | 1,134 | 1,179 | 1,134 | 1,158 | +24 | +2.1% | 11,900 |
| 2024/10/30 | 1,157 | 1,160 | 1,134 | 1,134 | -23 | -2% | 21,900 |
| 2024/10/29 | 1,148 | 1,167 | 1,132 | 1,157 | +9 | +0.8% | 6,500 |
| 2024/10/28 | 1,131 | 1,159 | 1,131 | 1,148 | +26 | +2.3% | 4,000 |
| 2024/10/25 | 1,163 | 1,180 | 1,121 | 1,122 | -45 | -3.9% | 12,100 |
| 2024/10/24 | 1,152 | 1,188 | 1,145 | 1,167 | +8 | +0.7% | 14,900 |
| 2024/10/23 | 1,173 | 1,186 | 1,157 | 1,159 | -27 | -2.3% | 11,500 |
| 2024/10/22 | 1,219 | 1,219 | 1,179 | 1,186 | -33 | -2.7% | 9,700 |
| 2024/10/21 | 1,230 | 1,230 | 1,216 | 1,219 | -8 | -0.7% | 3,600 |
| 2024/10/18 | 1,226 | 1,238 | 1,226 | 1,227 | +1 | +0.1% | 2,600 |
| 2024/10/17 | 1,246 | 1,248 | 1,226 | 1,226 | -15 | -1.2% | 4,400 |
| 2024/10/16 | 1,239 | 1,263 | 1,235 | 1,241 | +2 | +0.2% | 8,700 |
| 2024/10/15 | 1,228 | 1,239 | 1,212 | 1,239 | +30 | +2.5% | 6,500 |
| 2024/10/11 | 1,236 | 1,240 | 1,209 | 1,209 | -23 | -1.9% | 10,000 |
| 2024/10/10 | 1,231 | 1,238 | 1,228 | 1,232 | -5 | -0.4% | 7,900 |
| 2024/10/09 | 1,237 | 1,242 | 1,231 | 1,237 | +12 | +1% | 5,700 |
| 2024/10/08 | 1,262 | 1,262 | 1,224 | 1,225 | -52 | -4.1% | 9,400 |
| 2024/10/07 | 1,277 | 1,287 | 1,260 | 1,277 | +18 | +1.4% | 15,100 |
| 2024/10/04 | 1,245 | 1,275 | 1,245 | 1,259 | +14 | +1.1% | 8,300 |
| 2024/10/03 | 1,266 | 1,266 | 1,239 | 1,245 | +9 | +0.7% | 8,300 |
| 2024/10/02 | 1,232 | 1,250 | 1,213 | 1,236 | -13 | -1% | 15,300 |
| 2024/10/01 | 1,239 | 1,250 | 1,225 | 1,249 | -3 | -0.2% | 9,300 |
| 2024/09/30 | 1,259 | 1,260 | 1,217 | 1,252 | -7 | -0.6% | 20,300 |
| 2024/09/27 | 1,280 | 1,280 | 1,239 | 1,259 | -11 | -0.9% | 16,100 |
| 2024/09/26 | 1,260 | 1,271 | 1,249 | 1,270 | +10 | +0.8% | 38,600 |
| 2024/09/25 | 1,252 | 1,261 | 1,242 | 1,260 | +2 | +0.2% | 14,600 |
| 2024/09/24 | 1,277 | 1,279 | 1,256 | 1,258 | +1 | +0.1% | 10,400 |
| 2024/09/20 | 1,281 | 1,281 | 1,245 | 1,257 | -15 | -1.2% | 20,500 |
| 2024/09/19 | 1,267 | 1,285 | 1,264 | 1,272 | +15 | +1.2% | 17,600 |
| 2024/09/18 | 1,244 | 1,262 | 1,236 | 1,257 | +20 | +1.6% | 14,000 |
| 2024/09/17 | 1,240 | 1,254 | 1,223 | 1,237 | -9 | -0.7% | 19,800 |
| 2024/09/13 | 1,266 | 1,270 | 1,238 | 1,246 | -24 | -1.9% | 14,500 |
| 2024/09/12 | 1,241 | 1,278 | 1,240 | 1,270 | +82 | +6.9% | 37,300 |
| 2024/09/11 | 1,198 | 1,200 | 1,172 | 1,188 | -25 | -2.1% | 15,700 |
| 2024/09/10 | 1,218 | 1,233 | 1,205 | 1,213 | -18 | -1.5% | 10,100 |
| 2024/09/09 | 1,172 | 1,240 | 1,162 | 1,231 | +12 | +1% | 19,000 |
1～
50
件表示中 / 6839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 | 119,500円 | +9.9% | +48.2% | 3.93% | 24.59倍 | 1.84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 |
| Ｅ Ｇ | 179,600円 | +8.6% | +6.8% | 1.95% | 16.98倍 | 1.82倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| 学究社 | 194,500円 | +5.0% | +8.0% | 4.63% | 10.69倍 | 3.02倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| シイエム・シイ | 144,700円 | +12.7% | +16.3% | 3.59% | 8.00倍 | 0.93倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| 鎌倉新書 | 53,100円 | +23.7% | +35.0% | 3.77% | 25.55倍 | 6.09倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
