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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,573 | 1,573 | 1,509 | 1,518 | -15 | -1% | 3,500 |
| 2018/12/10 | 1,561 | 1,570 | 1,531 | 1,533 | -28 | -1.8% | 5,400 |
| 2018/12/07 | 1,535 | 1,599 | 1,535 | 1,561 | +27 | +1.8% | 4,000 |
| 2018/12/06 | 1,586 | 1,589 | 1,534 | 1,534 | -60 | -3.8% | 6,900 |
| 2018/12/05 | 1,601 | 1,605 | 1,593 | 1,594 | -7 | -0.4% | 4,500 |
| 2018/12/04 | 1,614 | 1,618 | 1,601 | 1,601 | -13 | -0.8% | 2,300 |
| 2018/12/03 | 1,615 | 1,625 | 1,609 | 1,614 | +3 | +0.2% | 4,200 |
| 2018/11/30 | 1,629 | 1,629 | 1,603 | 1,611 | +3 | +0.2% | 2,900 |
| 2018/11/29 | 1,620 | 1,629 | 1,603 | 1,608 | -11 | -0.7% | 2,700 |
| 2018/11/28 | 1,628 | 1,635 | 1,619 | 1,619 | -9 | -0.6% | 1,400 |
| 2018/11/27 | 1,616 | 1,628 | 1,615 | 1,628 | +17 | +1.1% | 2,900 |
| 2018/11/26 | 1,619 | 1,630 | 1,611 | 1,611 | -8 | -0.5% | 5,400 |
| 2018/11/22 | 1,598 | 1,622 | 1,586 | 1,619 | +22 | +1.4% | 4,600 |
| 2018/11/21 | 1,629 | 1,629 | 1,591 | 1,597 | -23 | -1.4% | 4,000 |
| 2018/11/20 | 1,641 | 1,641 | 1,616 | 1,620 | -22 | -1.3% | 1,700 |
| 2018/11/19 | 1,626 | 1,644 | 1,626 | 1,642 | +7 | +0.4% | 1,400 |
| 2018/11/16 | 1,643 | 1,647 | 1,627 | 1,635 | -32 | -1.9% | 2,200 |
| 2018/11/15 | 1,640 | 1,667 | 1,620 | 1,667 | +24 | +1.5% | 4,100 |
| 2018/11/14 | 1,678 | 1,681 | 1,639 | 1,643 | -34 | -2% | 5,300 |
| 2018/11/13 | 1,641 | 1,686 | 1,641 | 1,677 | -35 | -2% | 4,600 |
| 2018/11/12 | 1,752 | 1,754 | 1,711 | 1,712 | -28 | -1.6% | 2,700 |
| 2018/11/09 | 1,744 | 1,761 | 1,737 | 1,740 | +3 | +0.2% | 2,700 |
| 2018/11/08 | 1,723 | 1,777 | 1,722 | 1,737 | -9 | -0.5% | 4,500 |
| 2018/11/07 | 1,767 | 1,795 | 1,745 | 1,746 | -21 | -1.2% | 2,800 |
| 2018/11/06 | 1,779 | 1,790 | 1,756 | 1,767 | +12 | +0.7% | 6,100 |
| 2018/11/05 | 1,784 | 1,790 | 1,753 | 1,755 | -29 | -1.6% | 4,100 |
| 2018/11/02 | 1,783 | 1,815 | 1,762 | 1,784 | +1 | +0.1% | 6,800 |
| 2018/11/01 | 1,822 | 1,850 | 1,773 | 1,783 | -63 | -3.4% | 6,700 |
| 2018/10/31 | 1,862 | 1,862 | 1,790 | 1,846 | -56 | -2.9% | 14,400 |
| 2018/10/30 | 1,725 | 1,902 | 1,696 | 1,902 | +210 | +12.4% | 20,800 |
| 2018/10/29 | 1,706 | 1,728 | 1,644 | 1,692 | -24 | -1.4% | 12,500 |
| 2018/10/26 | 1,713 | 1,739 | 1,713 | 1,716 | +3 | +0.2% | 6,100 |
| 2018/10/25 | 1,719 | 1,732 | 1,699 | 1,713 | -6 | -0.3% | 13,300 |
| 2018/10/24 | 1,717 | 1,725 | 1,685 | 1,719 | +2 | +0.1% | 6,300 |
| 2018/10/23 | 1,715 | 1,729 | 1,711 | 1,717 | -5 | -0.3% | 7,000 |
| 2018/10/22 | 1,720 | 1,747 | 1,696 | 1,722 | -16 | -0.9% | 7,400 |
| 2018/10/19 | 1,759 | 1,759 | 1,730 | 1,738 | -43 | -2.4% | 4,300 |
| 2018/10/18 | 1,712 | 1,800 | 1,698 | 1,781 | +69 | +4% | 12,600 |
| 2018/10/17 | 1,668 | 1,712 | 1,664 | 1,712 | +44 | +2.6% | 6,600 |
| 2018/10/16 | 1,703 | 1,707 | 1,661 | 1,668 | -34 | -2% | 11,100 |
| 2018/10/15 | 1,734 | 1,741 | 1,702 | 1,702 | -26 | -1.5% | 5,700 |
| 2018/10/12 | 1,733 | 1,741 | 1,720 | 1,728 | -27 | -1.5% | 7,700 |
| 2018/10/11 | 1,800 | 1,800 | 1,750 | 1,755 | -43 | -2.4% | 11,500 |
| 2018/10/10 | 1,811 | 1,811 | 1,790 | 1,798 | -4 | -0.2% | 2,200 |
| 2018/10/09 | 1,817 | 1,817 | 1,802 | 1,802 | -34 | -1.9% | 1,900 |
| 2018/10/05 | 1,837 | 1,848 | 1,808 | 1,836 | -16 | -0.9% | 3,700 |
| 2018/10/04 | 1,858 | 1,858 | 1,832 | 1,852 | -6 | -0.3% | 8,200 |
| 2018/10/03 | 1,788 | 1,864 | 1,788 | 1,858 | +72 | +4% | 20,700 |
| 2018/10/02 | 1,767 | 1,786 | 1,761 | 1,786 | +20 | +1.1% | 6,700 |
| 2018/10/01 | 1,777 | 1,788 | 1,727 | 1,766 | +29 | +1.7% | 16,900 |
1451～
1500
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
