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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 2017/09/21 | 1,421 | 1,428 | 1,421 | 1,426 | +5 | +0.4% | 14,500 |
| 2017/09/20 | 1,420 | 1,424 | 1,416 | 1,421 | +2 | +0.1% | 9,200 |
| 2017/09/19 | 1,414 | 1,419 | 1,414 | 1,419 | +5 | +0.4% | 7,800 |
| 2017/09/15 | 1,418 | 1,419 | 1,414 | 1,414 | +1 | +0.1% | 7,700 |
| 2017/09/14 | 1,415 | 1,415 | 1,410 | 1,413 | +1 | +0.1% | 4,000 |
| 2017/09/13 | 1,415 | 1,419 | 1,412 | 1,412 | -3 | -0.2% | 4,500 |
| 2017/09/12 | 1,410 | 1,415 | 1,410 | 1,415 | +5 | +0.4% | 2,500 |
| 2017/09/11 | 1,401 | 1,417 | 1,401 | 1,410 | +9 | +0.6% | 3,800 |
| 2017/09/08 | 1,399 | 1,407 | 1,399 | 1,401 | -3 | -0.2% | 7,700 |
| 2017/09/07 | 1,404 | 1,407 | 1,400 | 1,404 | +2 | +0.1% | 3,500 |
| 2017/09/06 | 1,406 | 1,406 | 1,396 | 1,402 | -2 | -0.1% | 3,700 |
| 2017/09/05 | 1,407 | 1,411 | 1,403 | 1,404 | -1 | -0.1% | 3,200 |
| 2017/09/04 | 1,412 | 1,412 | 1,405 | 1,405 | -4 | -0.3% | 7,000 |
| 2017/09/01 | 1,412 | 1,412 | 1,408 | 1,409 | -6 | -0.4% | 1,300 |
| 2017/08/31 | 1,417 | 1,417 | 1,412 | 1,415 | +1 | +0.1% | 1,700 |
| 2017/08/30 | 1,413 | 1,417 | 1,410 | 1,414 | +3 | +0.2% | 3,700 |
| 2017/08/29 | 1,409 | 1,412 | 1,405 | 1,411 | -1 | -0.1% | 2,100 |
| 2017/08/28 | 1,418 | 1,418 | 1,402 | 1,412 | +8 | +0.6% | 5,900 |
| 2017/08/25 | 1,403 | 1,412 | 1,403 | 1,404 | +1 | +0.1% | 4,000 |
| 2017/08/24 | 1,400 | 1,407 | 1,400 | 1,403 | +5 | +0.4% | 2,000 |
| 2017/08/23 | 1,405 | 1,412 | 1,398 | 1,398 | -1 | -0.1% | 4,000 |
| 2017/08/22 | 1,396 | 1,405 | 1,395 | 1,399 | +3 | +0.2% | 2,700 |
| 2017/08/21 | 1,394 | 1,405 | 1,392 | 1,396 | +2 | +0.1% | 2,600 |
| 2017/08/18 | 1,398 | 1,400 | 1,392 | 1,394 | -4 | -0.3% | 3,800 |
| 2017/08/17 | 1,400 | 1,400 | 1,396 | 1,398 | +6 | +0.4% | 2,200 |
| 2017/08/16 | 1,392 | 1,398 | 1,392 | 1,392 | +2 | +0.1% | 2,500 |
| 2017/08/15 | 1,390 | 1,399 | 1,390 | 1,390 | ±0 | ±0% | 4,700 |
| 2017/08/14 | 1,395 | 1,399 | 1,390 | 1,390 | -12 | -0.9% | 6,800 |
| 2017/08/10 | 1,402 | 1,407 | 1,400 | 1,402 | -2 | -0.1% | 2,700 |
| 2017/08/09 | 1,410 | 1,414 | 1,400 | 1,404 | -7 | -0.5% | 3,300 |
| 2017/08/08 | 1,403 | 1,411 | 1,403 | 1,411 | -2 | -0.1% | 2,000 |
| 2017/08/07 | 1,410 | 1,414 | 1,409 | 1,413 | -1 | -0.1% | 3,800 |
| 2017/08/04 | 1,409 | 1,414 | 1,408 | 1,414 | +2 | +0.1% | 1,500 |
| 2017/08/03 | 1,415 | 1,415 | 1,409 | 1,412 | -1 | -0.1% | 3,400 |
| 2017/08/02 | 1,411 | 1,414 | 1,411 | 1,413 | +2 | +0.1% | 900 |
| 2017/08/01 | 1,413 | 1,413 | 1,406 | 1,411 | +5 | +0.4% | 2,300 |
| 2017/07/31 | 1,406 | 1,412 | 1,404 | 1,406 | -7 | -0.5% | 3,300 |
| 2017/07/28 | 1,407 | 1,413 | 1,406 | 1,413 | +4 | +0.3% | 1,900 |
| 2017/07/27 | 1,413 | 1,414 | 1,409 | 1,409 | -4 | -0.3% | 3,000 |
| 2017/07/26 | 1,417 | 1,417 | 1,413 | 1,413 | -2 | -0.1% | 1,100 |
| 2017/07/25 | 1,417 | 1,420 | 1,414 | 1,415 | -2 | -0.1% | 5,200 |
| 2017/07/24 | 1,415 | 1,419 | 1,414 | 1,417 | +2 | +0.1% | 3,200 |
| 2017/07/21 | 1,419 | 1,419 | 1,415 | 1,415 | -2 | -0.1% | 1,500 |
| 2017/07/20 | 1,419 | 1,420 | 1,414 | 1,417 | -2 | -0.1% | 2,700 |
| 2017/07/19 | 1,420 | 1,420 | 1,416 | 1,419 | +1 | +0.1% | 1,400 |
| 2017/07/18 | 1,416 | 1,420 | 1,416 | 1,418 | +2 | +0.1% | 2,300 |
| 2017/07/14 | 1,413 | 1,419 | 1,413 | 1,416 | +3 | +0.2% | 1,400 |
1901～
1950
件表示中 / 6992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 | 76,600円 | +10.0% | +13.3% | 3.39% | 23.33倍 | 2.34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 |
| アドベンチャ | 329,500円 | +4.5% | +38.9% | 0.61% | 18.85倍 | 2.10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 |
| 日本スキー | 54,300円 | +23.4% | +33.5% | 0.64% | 17.04倍 | 3.41倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ＩＮＦＯＲＩＣＨ | 266,000円 | +46.2% | +25.1% | 0.00% | 10.98倍 | 4.87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 |
| ナック | 54,700円 | +3.7% | -3.9% | 4.02% | 12.02倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
