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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,246 | 1,246 | 1,213 | 1,219 | -27 | -2.2% | 11,400 |
| 2024/09/05 | 1,231 | 1,264 | 1,223 | 1,246 | +15 | +1.2% | 15,500 |
| 2024/09/04 | 1,227 | 1,250 | 1,221 | 1,231 | -47 | -3.7% | 18,400 |
| 2024/09/03 | 1,234 | 1,279 | 1,231 | 1,278 | +62 | +5.1% | 19,100 |
| 2024/09/02 | 1,235 | 1,239 | 1,205 | 1,216 | -12 | -1% | 18,500 |
| 2024/08/30 | 1,202 | 1,235 | 1,202 | 1,228 | +24 | +2% | 15,400 |
| 2024/08/29 | 1,196 | 1,210 | 1,190 | 1,204 | +4 | +0.3% | 8,300 |
| 2024/08/28 | 1,244 | 1,244 | 1,196 | 1,200 | -29 | -2.4% | 17,700 |
| 2024/08/27 | 1,260 | 1,268 | 1,204 | 1,229 | -14 | -1.1% | 39,600 |
| 2024/08/26 | 1,199 | 1,245 | 1,173 | 1,243 | +125 | +11.2% | 76,900 |
| 2024/08/23 | 1,130 | 1,133 | 1,110 | 1,118 | -7 | -0.6% | 4,300 |
| 2024/08/22 | 1,113 | 1,126 | 1,106 | 1,125 | +12 | +1.1% | 7,400 |
101～
150
件表示中 / 6927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 | 56,400円 | +9.9% | +48.2% | 4.26% | 20.19倍 | 1.70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 |
| ディーエムエス | 268,000円 | +0.3% | -17.2% | 8.81% | 18.34倍 | 0.90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 |
| エフ・コード | 156,400円 | +94.9% | +53.8% | 0.00% | 14.98倍 | 2.86倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| アサンテ | 154,600円 | +4.2% | +39.1% | 4.01% | 17.97倍 | 1.25倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| サンウェルズ | 52,900円 | +33.0% | -80.1% | 1.70% | - | 1.76倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
市場注目の銘柄
チャート関連のコラム
