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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,482 | 1,482 | 1,472 | 1,482 | ±0 | ±0% | 2,000 |
| 2021/03/22 | 1,455 | 1,482 | 1,455 | 1,482 | +17 | +1.2% | 6,300 |
| 2021/03/19 | 1,460 | 1,465 | 1,448 | 1,465 | +5 | +0.3% | 4,400 |
| 2021/03/18 | 1,448 | 1,463 | 1,448 | 1,460 | +10 | +0.7% | 3,500 |
| 2021/03/17 | 1,450 | 1,450 | 1,441 | 1,450 | ±0 | ±0% | 2,800 |
| 2021/03/16 | 1,450 | 1,450 | 1,445 | 1,450 | -13 | -0.9% | 3,700 |
| 2021/03/15 | 1,439 | 1,463 | 1,437 | 1,463 | +23 | +1.6% | 7,700 |
| 2021/03/12 | 1,438 | 1,440 | 1,434 | 1,440 | ±0 | ±0% | 5,400 |
| 2021/03/11 | 1,436 | 1,450 | 1,431 | 1,440 | +4 | +0.3% | 7,500 |
| 2021/03/10 | 1,435 | 1,436 | 1,426 | 1,436 | +1 | +0.1% | 2,400 |
| 2021/03/09 | 1,433 | 1,435 | 1,422 | 1,435 | +10 | +0.7% | 3,000 |
| 2021/03/08 | 1,420 | 1,425 | 1,411 | 1,425 | +14 | +1% | 2,400 |
| 2021/03/05 | 1,401 | 1,411 | 1,399 | 1,411 | +1 | +0.1% | 2,600 |
| 2021/03/04 | 1,412 | 1,412 | 1,399 | 1,410 | +1 | +0.1% | 1,700 |
| 2021/03/03 | 1,392 | 1,413 | 1,392 | 1,409 | +14 | +1% | 1,500 |
| 2021/03/02 | 1,420 | 1,425 | 1,395 | 1,395 | -25 | -1.8% | 7,000 |
| 2021/03/01 | 1,408 | 1,420 | 1,406 | 1,420 | +15 | +1.1% | 3,000 |
| 2021/02/26 | 1,401 | 1,419 | 1,401 | 1,405 | +5 | +0.4% | 2,000 |
| 2021/02/25 | 1,394 | 1,408 | 1,394 | 1,400 | +7 | +0.5% | 2,400 |
| 2021/02/24 | 1,390 | 1,400 | 1,390 | 1,393 | -2 | -0.1% | 1,100 |
| 2021/02/22 | 1,390 | 1,399 | 1,390 | 1,395 | +12 | +0.9% | 1,000 |
| 2021/02/19 | 1,383 | 1,392 | 1,376 | 1,383 | -7 | -0.5% | 3,300 |
| 2021/02/18 | 1,442 | 1,445 | 1,390 | 1,390 | -52 | -3.6% | 3,400 |
| 2021/02/17 | 1,452 | 1,469 | 1,442 | 1,442 | -18 | -1.2% | 3,700 |
| 2021/02/16 | 1,450 | 1,460 | 1,431 | 1,460 | +18 | +1.2% | 9,600 |
| 2021/02/15 | 1,401 | 1,448 | 1,401 | 1,442 | +41 | +2.9% | 11,100 |
| 2021/02/12 | 1,412 | 1,412 | 1,397 | 1,401 | +8 | +0.6% | 2,700 |
| 2021/02/10 | 1,392 | 1,409 | 1,392 | 1,393 | ±0 | ±0% | 1,400 |
| 2021/02/09 | 1,410 | 1,410 | 1,391 | 1,393 | -17 | -1.2% | 1,400 |
| 2021/02/08 | 1,364 | 1,410 | 1,364 | 1,410 | +27 | +2% | 8,300 |
| 2021/02/05 | 1,378 | 1,389 | 1,378 | 1,383 | +3 | +0.2% | 1,700 |
| 2021/02/04 | 1,380 | 1,385 | 1,380 | 1,380 | -5 | -0.4% | 1,100 |
| 2021/02/03 | 1,385 | 1,389 | 1,381 | 1,385 | ±0 | ±0% | 1,700 |
| 2021/02/02 | 1,380 | 1,388 | 1,380 | 1,385 | +5 | +0.4% | 1,100 |
| 2021/02/01 | 1,385 | 1,385 | 1,380 | 1,380 | -5 | -0.4% | 1,800 |
| 2021/01/29 | 1,371 | 1,387 | 1,371 | 1,385 | +1 | +0.1% | 1,200 |
| 2021/01/28 | 1,380 | 1,384 | 1,367 | 1,384 | +9 | +0.7% | 10,000 |
| 2021/01/27 | 1,370 | 1,397 | 1,370 | 1,375 | +13 | +1% | 4,900 |
| 2021/01/26 | 1,360 | 1,378 | 1,360 | 1,362 | +4 | +0.3% | 2,200 |
| 2021/01/25 | 1,346 | 1,358 | 1,342 | 1,358 | +16 | +1.2% | 1,900 |
| 2021/01/22 | 1,338 | 1,351 | 1,338 | 1,342 | -4 | -0.3% | 800 |
| 2021/01/21 | 1,340 | 1,350 | 1,340 | 1,346 | +6 | +0.4% | 1,200 |
| 2021/01/20 | 1,347 | 1,347 | 1,333 | 1,340 | -1 | -0.1% | 1,300 |
| 2021/01/19 | 1,345 | 1,349 | 1,340 | 1,341 | -5 | -0.4% | 1,500 |
| 2021/01/18 | 1,353 | 1,353 | 1,342 | 1,346 | -7 | -0.5% | 900 |
| 2021/01/15 | 1,342 | 1,353 | 1,342 | 1,353 | +11 | +0.8% | 1,400 |
| 2021/01/14 | 1,335 | 1,343 | 1,335 | 1,342 | +2 | +0.1% | 1,200 |
| 2021/01/13 | 1,328 | 1,343 | 1,328 | 1,340 | +10 | +0.8% | 3,400 |
| 2021/01/12 | 1,333 | 1,346 | 1,326 | 1,330 | -17 | -1.3% | 2,400 |
| 2021/01/08 | 1,329 | 1,347 | 1,329 | 1,347 | +3 | +0.2% | 3,100 |
901～
950
件表示中 / 6840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 | 122,300円 | +9.9% | +48.2% | 3.84% | 25.16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 |
| 東京個別 | 39,600円 | +0.6% | -21.2% | 3.03% | 28.41倍 | 2.69倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| Ｅ Ｇ | 179,800円 | +8.6% | +6.8% | 1.95% | 17.00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 | 193,300円 | +5.0% | +8.0% | 4.66% | 10.62倍 | 3.00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 |
| 鎌倉新書 | 53,700円 | +23.7% | +35.0% | 3.72% | 25.84倍 | 6.16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
