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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,096 | 1,110 | 1,094 | 1,109 | +14 | +1.3% | 18,800 |
| 2024/06/25 | 1,080 | 1,095 | 1,073 | 1,095 | +22 | +2.1% | 16,300 |
| 2024/06/24 | 1,071 | 1,083 | 1,070 | 1,073 | +2 | +0.2% | 10,000 |
| 2024/06/21 | 1,080 | 1,085 | 1,070 | 1,071 | -10 | -0.9% | 11,100 |
| 2024/06/20 | 1,064 | 1,081 | 1,060 | 1,081 | +1 | +0.1% | 11,200 |
| 2024/06/19 | 1,065 | 1,083 | 1,059 | 1,080 | +15 | +1.4% | 10,200 |
| 2024/06/18 | 1,045 | 1,067 | 1,045 | 1,065 | +16 | +1.5% | 11,300 |
| 2024/06/17 | 1,060 | 1,060 | 1,043 | 1,049 | -18 | -1.7% | 10,700 |
| 2024/06/14 | 1,073 | 1,082 | 1,043 | 1,067 | +14 | +1.3% | 39,700 |
| 2024/06/13 | 1,048 | 1,054 | 1,037 | 1,053 | -1 | -0.1% | 11,800 |
| 2024/06/12 | 1,058 | 1,059 | 1,050 | 1,054 | +4 | +0.4% | 6,900 |
| 2024/06/11 | 1,045 | 1,060 | 1,040 | 1,050 | +6 | +0.6% | 18,700 |
| 2024/06/10 | 1,033 | 1,045 | 1,020 | 1,044 | +7 | +0.7% | 15,700 |
| 2024/06/07 | 1,025 | 1,045 | 1,024 | 1,037 | +12 | +1.2% | 11,100 |
| 2024/06/06 | 1,042 | 1,042 | 1,025 | 1,025 | -17 | -1.6% | 9,400 |
| 2024/06/05 | 1,041 | 1,048 | 1,041 | 1,042 | +1 | +0.1% | 6,100 |
| 2024/06/04 | 1,043 | 1,049 | 1,039 | 1,041 | +2 | +0.2% | 10,600 |
| 2024/06/03 | 1,045 | 1,047 | 1,038 | 1,039 | +1 | +0.1% | 11,400 |
| 2024/05/31 | 1,021 | 1,040 | 1,021 | 1,038 | +17 | +1.7% | 20,900 |
| 2024/05/30 | 1,000 | 1,023 | 996 | 1,021 | +20 | +2% | 28,600 |
| 2024/05/29 | 1,009 | 1,010 | 1,001 | 1,001 | -13 | -1.3% | 14,800 |
| 2024/05/28 | 1,004 | 1,015 | 1,004 | 1,014 | -4 | -0.4% | 12,200 |
| 2024/05/27 | 1,012 | 1,020 | 1,011 | 1,018 | +7 | +0.7% | 12,900 |
| 2024/05/24 | 1,006 | 1,029 | 1,004 | 1,011 | -11 | -1.1% | 13,400 |
| 2024/05/23 | 1,010 | 1,035 | 1,010 | 1,022 | -12 | -1.2% | 17,100 |
| 2024/05/22 | 1,012 | 1,039 | 1,011 | 1,034 | +3 | +0.3% | 19,200 |
| 2024/05/21 | 1,019 | 1,037 | 1,019 | 1,031 | +7 | +0.7% | 12,800 |
| 2024/05/20 | 1,014 | 1,031 | 1,014 | 1,024 | +10 | +1% | 16,700 |
| 2024/05/17 | 1,006 | 1,021 | 1,001 | 1,014 | +8 | +0.8% | 6,500 |
| 2024/05/16 | 1,000 | 1,016 | 999 | 1,006 | -9 | -0.9% | 13,800 |
| 2024/05/15 | 1,018 | 1,019 | 1,007 | 1,015 | -20 | -1.9% | 16,700 |
| 2024/05/14 | 1,015 | 1,050 | 1,015 | 1,035 | +35 | +3.5% | 37,100 |
| 2024/05/13 | 1,000 | 1,008 | 995 | 1,000 | -4 | -0.4% | 14,700 |
| 2024/05/10 | 1,013 | 1,013 | 1,000 | 1,004 | +4 | +0.4% | 5,000 |
| 2024/05/09 | 1,012 | 1,013 | 1,000 | 1,000 | -9 | -0.9% | 6,700 |
| 2024/05/08 | 1,013 | 1,013 | 1,009 | 1,009 | -4 | -0.4% | 5,900 |
| 2024/05/07 | 1,007 | 1,014 | 1,000 | 1,013 | +15 | +1.5% | 12,600 |
| 2024/05/02 | 1,000 | 1,000 | 996 | 998 | -5 | -0.5% | 3,200 |
| 2024/05/01 | 1,001 | 1,003 | 998 | 1,003 | -4 | -0.4% | 3,300 |
| 2024/04/30 | 1,007 | 1,009 | 996 | 1,007 | +2 | +0.2% | 19,000 |
| 2024/04/26 | 985 | 1,005 | 976 | 1,005 | +29 | +3% | 49,200 |
| 2024/04/25 | 992 | 992 | 976 | 976 | -16 | -1.6% | 9,100 |
| 2024/04/24 | 986 | 995 | 978 | 992 | +8 | +0.8% | 7,400 |
| 2024/04/23 | 986 | 986 | 974 | 984 | +4 | +0.4% | 4,900 |
| 2024/04/22 | 969 | 980 | 969 | 980 | +14 | +1.4% | 7,300 |
| 2024/04/19 | 987 | 988 | 962 | 966 | -17 | -1.7% | 15,700 |
| 2024/04/18 | 981 | 990 | 974 | 983 | +10 | +1% | 6,500 |
| 2024/04/17 | 984 | 984 | 961 | 973 | -9 | -0.9% | 19,100 |
| 2024/04/16 | 999 | 999 | 980 | 982 | -14 | -1.4% | 18,200 |
| 2024/04/15 | 1,000 | 1,000 | 993 | 996 | -7 | -0.7% | 11,400 |
101～
150
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
