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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,605 | 1,612 | 1,595 | 1,605 | ±0 | ±0% | 6,100 |
| 2017/12/04 | 1,630 | 1,630 | 1,605 | 1,605 | ±0 | ±0% | 7,800 |
| 2017/12/01 | 1,600 | 1,613 | 1,592 | 1,605 | -1 | -0.1% | 6,300 |
| 2017/11/30 | 1,574 | 1,627 | 1,562 | 1,606 | +36 | +2.3% | 10,300 |
| 2017/11/29 | 1,565 | 1,570 | 1,554 | 1,570 | +5 | +0.3% | 7,000 |
| 2017/11/28 | 1,557 | 1,567 | 1,557 | 1,565 | +8 | +0.5% | 3,500 |
| 2017/11/27 | 1,544 | 1,560 | 1,544 | 1,557 | +13 | +0.8% | 8,700 |
| 2017/11/24 | 1,503 | 1,548 | 1,503 | 1,544 | +35 | +2.3% | 10,600 |
| 2017/11/22 | 1,504 | 1,520 | 1,501 | 1,509 | +3 | +0.2% | 5,900 |
| 2017/11/21 | 1,517 | 1,520 | 1,506 | 1,506 | -8 | -0.5% | 10,600 |
| 2017/11/20 | 1,519 | 1,519 | 1,507 | 1,514 | -3 | -0.2% | 9,000 |
| 2017/11/17 | 1,516 | 1,518 | 1,502 | 1,517 | +3 | +0.2% | 5,600 |
| 2017/11/16 | 1,500 | 1,519 | 1,500 | 1,514 | +3 | +0.2% | 6,100 |
| 2017/11/15 | 1,497 | 1,525 | 1,451 | 1,511 | +14 | +0.9% | 16,000 |
| 2017/11/14 | 1,486 | 1,498 | 1,483 | 1,497 | -6 | -0.4% | 2,700 |
| 2017/11/13 | 1,500 | 1,503 | 1,500 | 1,503 | +3 | +0.2% | 3,000 |
| 2017/11/10 | 1,491 | 1,504 | 1,491 | 1,500 | -6 | -0.4% | 3,900 |
| 2017/11/09 | 1,500 | 1,507 | 1,486 | 1,506 | +3 | +0.2% | 7,400 |
| 2017/11/08 | 1,481 | 1,505 | 1,473 | 1,503 | -2 | -0.1% | 7,100 |
| 2017/11/07 | 1,500 | 1,505 | 1,494 | 1,505 | +1 | +0.1% | 4,300 |
| 2017/11/06 | 1,502 | 1,507 | 1,497 | 1,504 | -1 | -0.1% | 9,100 |
| 2017/11/02 | 1,471 | 1,510 | 1,470 | 1,505 | +34 | +2.3% | 25,100 |
| 2017/11/01 | 1,461 | 1,471 | 1,460 | 1,471 | +15 | +1% | 14,100 |
| 2017/10/31 | 1,450 | 1,457 | 1,443 | 1,456 | +11 | +0.8% | 6,700 |
| 2017/10/30 | 1,441 | 1,450 | 1,440 | 1,445 | +4 | +0.3% | 25,700 |
| 2017/10/27 | 1,434 | 1,450 | 1,434 | 1,441 | +7 | +0.5% | 10,000 |
| 2017/10/26 | 1,431 | 1,444 | 1,431 | 1,434 | +3 | +0.2% | 9,800 |
| 2017/10/25 | 1,424 | 1,431 | 1,424 | 1,431 | +7 | +0.5% | 9,700 |
| 2017/10/24 | 1,422 | 1,424 | 1,416 | 1,424 | +2 | +0.1% | 4,700 |
| 2017/10/23 | 1,427 | 1,429 | 1,418 | 1,422 | +5 | +0.4% | 9,200 |
| 2017/10/20 | 1,409 | 1,420 | 1,406 | 1,417 | +6 | +0.4% | 5,700 |
| 2017/10/19 | 1,412 | 1,416 | 1,410 | 1,411 | -7 | -0.5% | 4,100 |
| 2017/10/18 | 1,412 | 1,421 | 1,405 | 1,418 | +5 | +0.4% | 8,900 |
| 2017/10/17 | 1,417 | 1,419 | 1,404 | 1,413 | -4 | -0.3% | 4,500 |
| 2017/10/16 | 1,405 | 1,423 | 1,403 | 1,417 | +18 | +1.3% | 25,200 |
| 2017/10/13 | 1,396 | 1,402 | 1,395 | 1,399 | +4 | +0.3% | 6,300 |
| 2017/10/12 | 1,400 | 1,400 | 1,395 | 1,395 | -3 | -0.2% | 5,700 |
| 2017/10/11 | 1,396 | 1,398 | 1,396 | 1,398 | +2 | +0.1% | 3,300 |
| 2017/10/10 | 1,399 | 1,402 | 1,396 | 1,396 | -3 | -0.2% | 7,000 |
| 2017/10/06 | 1,396 | 1,403 | 1,396 | 1,399 | -1 | -0.1% | 2,700 |
| 2017/10/05 | 1,400 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 1,900 |
| 2017/10/04 | 1,400 | 1,401 | 1,396 | 1,401 | -2 | -0.1% | 4,900 |
| 2017/10/03 | 1,401 | 1,407 | 1,401 | 1,403 | +1 | +0.1% | 3,700 |
| 2017/10/02 | 1,404 | 1,405 | 1,397 | 1,402 | +6 | +0.4% | 7,200 |
| 2017/09/29 | 1,397 | 1,406 | 1,396 | 1,396 | -3 | -0.2% | 6,400 |
| 2017/09/28 | 1,402 | 1,402 | 1,395 | 1,399 | -2 | -0.1% | 4,200 |
| 2017/09/27 | 1,400 | 1,403 | 1,395 | 1,401 | +23 | +1.7% | 17,200 |
| 2017/09/26 | 1,429 | 1,430 | 1,378 | 1,378 | -51 | -3.6% | 41,100 |
| 2017/09/25 | 1,423 | 1,430 | 1,423 | 1,429 | +6 | +0.4% | 8,900 |
| 2017/09/22 | 1,421 | 1,426 | 1,416 | 1,423 | -3 | -0.2% | 6,500 |
1901～
1950
件表示中 / 7039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 | 72,000円 | +10.0% | +13.3% | 3.61% | 21.81倍 | 2.19倍 |
|
経営コンサル大手。中堅企業向け軸に中計策定やＤＸ・ＨＲ戦略等の立案から実装まで総合支援 |
| ＵＮＩＴＥＤ | 61,000円 | -16.9% | - | 3.77% | - | 1.09倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ＩＮＦＯＲＩＣＨ | 258,000円 | +46.2% | +25.1% | 0.00% | 10.73倍 | 4.23倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| いであ | 326,500円 | +2.8% | +3.3% | 3.61% | 9.71倍 | 0.79倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| アドベンチャ | 307,000円 | +4.5% | +38.9% | 0.00% | 17.56倍 | 1.96倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
