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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/13 | 1,418 | 1,418 | 1,410 | 1,413 | +5 | +0.4% | 1,800 |
| 2017/07/12 | 1,407 | 1,413 | 1,407 | 1,408 | +2 | +0.1% | 2,400 |
| 2017/07/11 | 1,406 | 1,418 | 1,406 | 1,406 | +1 | +0.1% | 1,300 |
1951～
2000
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 | 257,500円 | +46.2% | +25.1% | 0.00% | 10.71倍 | 4.22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 | 327,500円 | +2.8% | +3.3% | 3.60% | 9.74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
