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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/13 | 1,256 | 1,256 | 1,231 | 1,243 | -24 | -1.9% | 11,500 |
| 2024/12/12 | 1,240 | 1,275 | 1,214 | 1,267 | +41 | +3.3% | 27,100 |
| 2024/12/11 | 1,208 | 1,249 | 1,185 | 1,226 | +26 | +2.2% | 35,500 |
| 2024/12/10 | 1,205 | 1,208 | 1,198 | 1,200 | -5 | -0.4% | 5,600 |
| 2024/12/09 | 1,207 | 1,213 | 1,205 | 1,205 | -5 | -0.4% | 4,400 |
| 2024/12/06 | 1,233 | 1,233 | 1,206 | 1,210 | -23 | -1.9% | 17,900 |
| 2024/12/05 | 1,234 | 1,235 | 1,225 | 1,233 | +8 | +0.7% | 8,200 |
| 2024/12/04 | 1,213 | 1,225 | 1,213 | 1,225 | +12 | +1% | 4,900 |
| 2024/12/03 | 1,198 | 1,217 | 1,198 | 1,213 | +15 | +1.3% | 7,500 |
| 2024/12/02 | 1,185 | 1,209 | 1,185 | 1,198 | +13 | +1.1% | 8,400 |
| 2024/11/29 | 1,200 | 1,201 | 1,185 | 1,185 | -14 | -1.2% | 4,300 |
| 2024/11/28 | 1,185 | 1,199 | 1,185 | 1,199 | +12 | +1% | 4,300 |
| 2024/11/27 | 1,203 | 1,208 | 1,182 | 1,187 | -16 | -1.3% | 4,400 |
| 2024/11/26 | 1,208 | 1,216 | 1,200 | 1,203 | -6 | -0.5% | 3,500 |
| 2024/11/25 | 1,223 | 1,225 | 1,208 | 1,209 | -14 | -1.1% | 7,000 |
| 2024/11/22 | 1,204 | 1,227 | 1,204 | 1,223 | +28 | +2.3% | 5,100 |
| 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 |
51～
100
件表示中 / 6925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 | 60,500円 | +9.9% | +48.2% | 3.97% | 21.67倍 | 1.83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 |
| アメイズ | 139,700円 | +10.9% | -3.1% | 2.51% | 8.52倍 | 1.27倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ディーエムエス | 285,000円 | +0.3% | -17.2% | 8.28% | 19.50倍 | 0.96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 | 234,300円 | +18.7% | +5.3% | 4.91% | 8.80倍 | 1.52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 |
| 明光ネット | 74,300円 | +1.9% | +0.6% | 3.50% | 28.84倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
