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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,289 | 1,298 | 1,281 | 1,281 | -17 | -1.3% | 10,400 |
| 2016/11/30 | 1,270 | 1,298 | 1,269 | 1,298 | +28 | +2.2% | 13,500 |
| 2016/11/29 | 1,269 | 1,270 | 1,245 | 1,270 | +2 | +0.2% | 13,400 |
| 2016/11/28 | 1,244 | 1,268 | 1,237 | 1,268 | +31 | +2.5% | 19,600 |
| 2016/11/25 | 1,238 | 1,241 | 1,232 | 1,237 | +1 | +0.1% | 12,000 |
| 2016/11/24 | 1,233 | 1,238 | 1,228 | 1,236 | +8 | +0.7% | 7,400 |
| 2016/11/22 | 1,227 | 1,233 | 1,225 | 1,228 | +6 | +0.5% | 5,400 |
| 2016/11/21 | 1,219 | 1,228 | 1,219 | 1,222 | +3 | +0.2% | 4,400 |
| 2016/11/18 | 1,224 | 1,228 | 1,218 | 1,219 | +1 | +0.1% | 4,900 |
| 2016/11/17 | 1,211 | 1,218 | 1,202 | 1,218 | +7 | +0.6% | 5,300 |
| 2016/11/16 | 1,201 | 1,215 | 1,193 | 1,211 | +10 | +0.8% | 6,100 |
| 2016/11/15 | 1,225 | 1,225 | 1,201 | 1,201 | -27 | -2.2% | 5,500 |
| 2016/11/14 | 1,227 | 1,230 | 1,210 | 1,228 | +26 | +2.2% | 7,800 |
| 2016/11/11 | 1,210 | 1,218 | 1,197 | 1,202 | ±0 | ±0% | 9,000 |
| 2016/11/10 | 1,181 | 1,209 | 1,181 | 1,202 | +31 | +2.6% | 10,900 |
| 2016/11/09 | 1,181 | 1,201 | 1,150 | 1,171 | -12 | -1% | 22,900 |
| 2016/11/08 | 1,200 | 1,205 | 1,180 | 1,183 | -12 | -1% | 13,000 |
| 2016/11/07 | 1,212 | 1,223 | 1,185 | 1,195 | -35 | -2.8% | 22,900 |
| 2016/11/04 | 1,216 | 1,232 | 1,201 | 1,230 | +14 | +1.2% | 23,200 |
| 2016/11/02 | 1,219 | 1,243 | 1,216 | 1,216 | -20 | -1.6% | 19,800 |
| 2016/11/01 | 1,236 | 1,251 | 1,219 | 1,236 | +18 | +1.5% | 35,700 |
| 2016/10/31 | 1,252 | 1,287 | 1,218 | 1,218 | -50 | -3.9% | 110,300 |
| 2016/10/28 | 1,339 | 1,361 | 1,255 | 1,268 | -131 | -9.4% | 373,200 |
| 2016/10/27 | 1,456 | 1,470 | 1,370 | 1,399 | -65 | -4.4% | 44,000 |
| 2016/10/26 | 1,469 | 1,485 | 1,456 | 1,464 | -18 | -1.2% | 20,800 |
| 2016/10/25 | 1,480 | 1,490 | 1,461 | 1,482 | +2 | +0.1% | 26,700 |
| 2016/10/24 | 1,465 | 1,480 | 1,456 | 1,480 | +20 | +1.4% | 21,100 |
| 2016/10/21 | 1,466 | 1,480 | 1,448 | 1,460 | -15 | -1% | 19,200 |
| 2016/10/20 | 1,440 | 1,475 | 1,429 | 1,475 | +37 | +2.6% | 40,100 |
| 2016/10/19 | 1,406 | 1,460 | 1,406 | 1,438 | +21 | +1.5% | 42,800 |
| 2016/10/18 | 1,382 | 1,455 | 1,382 | 1,417 | +36 | +2.6% | 48,000 |
| 2016/10/17 | 1,401 | 1,418 | 1,381 | 1,381 | -32 | -2.3% | 22,900 |
| 2016/10/14 | 1,441 | 1,447 | 1,407 | 1,413 | -21 | -1.5% | 33,400 |
| 2016/10/13 | 1,445 | 1,454 | 1,402 | 1,434 | +4 | +0.3% | 35,800 |
| 2016/10/12 | 1,380 | 1,450 | 1,361 | 1,430 | +31 | +2.2% | 53,200 |
| 2016/10/11 | 1,392 | 1,430 | 1,375 | 1,399 | +7 | +0.5% | 42,000 |
| 2016/10/07 | 1,428 | 1,440 | 1,360 | 1,392 | -36 | -2.5% | 44,300 |
| 2016/10/06 | 1,470 | 1,470 | 1,411 | 1,428 | -42 | -2.9% | 34,800 |
| 2016/10/05 | 1,479 | 1,505 | 1,470 | 1,470 | +2 | +0.1% | 47,100 |
| 2016/10/04 | 1,478 | 1,479 | 1,431 | 1,468 | -11 | -0.7% | 44,300 |
| 2016/10/03 | 1,499 | 1,499 | 1,441 | 1,479 | -7 | -0.5% | 50,300 |
| 2016/09/30 | 1,490 | 1,491 | 1,466 | 1,486 | -19 | -1.3% | 17,700 |
| 2016/09/29 | 1,425 | 1,520 | 1,421 | 1,505 | +85 | +6% | 74,200 |
| 2016/09/28 | 1,403 | 1,428 | 1,390 | 1,420 | -9 | -0.6% | 31,600 |
| 2016/09/27 | 1,369 | 1,438 | 1,369 | 1,429 | +34 | +2.4% | 69,400 |
| 2016/09/26 | 1,330 | 1,395 | 1,305 | 1,395 | +65 | +4.9% | 97,100 |
| 2016/09/23 | 1,325 | 1,356 | 1,293 | 1,330 | +186 | +16.3% | 188,700 |
| 2016/09/21 | 1,145 | 1,145 | 1,140 | 1,144 | ±0 | ±0% | 1,600 |
| 2016/09/20 | 1,136 | 1,144 | 1,133 | 1,144 | +4 | +0.4% | 4,400 |
| 2016/09/16 | 1,133 | 1,140 | 1,133 | 1,140 | +5 | +0.4% | 1,000 |
1951～
2000
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
