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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/01/16 | 1,148 | 1,148 | 1,108 | 1,108 | -40 | -3.5% | 7,200 |
| 2025/01/15 | 1,155 | 1,163 | 1,131 | 1,148 | -5 | -0.4% | 7,100 |
| 2025/01/14 | 1,168 | 1,169 | 1,151 | 1,153 | -15 | -1.3% | 6,600 |
| 2025/01/10 | 1,177 | 1,177 | 1,166 | 1,168 | -8 | -0.7% | 3,600 |
| 2025/01/09 | 1,195 | 1,196 | 1,176 | 1,176 | -19 | -1.6% | 15,800 |
| 2025/01/08 | 1,195 | 1,201 | 1,195 | 1,195 | ±0 | ±0% | 8,500 |
| 2025/01/07 | 1,193 | 1,201 | 1,192 | 1,195 | +3 | +0.3% | 7,200 |
| 2025/01/06 | 1,193 | 1,208 | 1,192 | 1,192 | ±0 | ±0% | 9,700 |
| 2024/12/30 | 1,214 | 1,215 | 1,192 | 1,192 | -24 | -2% | 5,700 |
| 2024/12/27 | 1,213 | 1,216 | 1,200 | 1,216 | +3 | +0.2% | 6,500 |
| 2024/12/26 | 1,190 | 1,213 | 1,181 | 1,213 | +15 | +1.3% | 13,400 |
| 2024/12/25 | 1,193 | 1,198 | 1,181 | 1,198 | +2 | +0.2% | 8,100 |
| 2024/12/24 | 1,227 | 1,227 | 1,194 | 1,196 | -24 | -2% | 8,100 |
| 2024/12/23 | 1,234 | 1,234 | 1,220 | 1,220 | -13 | -1.1% | 7,200 |
| 2024/12/20 | 1,242 | 1,242 | 1,228 | 1,233 | -9 | -0.7% | 4,500 |
| 2024/12/19 | 1,220 | 1,249 | 1,220 | 1,242 | +10 | +0.8% | 4,400 |
| 2024/12/18 | 1,237 | 1,250 | 1,227 | 1,232 | -15 | -1.2% | 8,900 |
| 2024/12/17 | 1,248 | 1,250 | 1,236 | 1,247 | -1 | -0.1% | 4,500 |
| 2024/12/16 | 1,245 | 1,259 | 1,241 | 1,248 | +5 | +0.4% | 4,800 |
51～
100
件表示中 / 6955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 | 71,800円 | +6.6% | +13.3% | 3.62% | 21.92倍 | 2.20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 |
| ＦＲＯＮＴＥＯ | 63,500円 | +14.8% | +31.7% | 0.00% | 40.63倍 | 8.43倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| ファルコＨＤ | 229,200円 | +0.7% | +4.0% | 5.45% | 11.94倍 | 0.92倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| Ｅ Ｇ | 204,200円 | +8.6% | +6.8% | 1.71% | 19.41倍 | 2.02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 |
| 令和ＡＨ | 64,000円 | +12.8% | +10.2% | 3.91% | 21.85倍 | 7.87倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
市場注目の銘柄
チャート関連のコラム
