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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 1,377 | 1,400 | 1,377 | 1,396 | +1 | +0.1% | 3,600 |
| 2017/02/20 | 1,375 | 1,395 | 1,375 | 1,395 | +30 | +2.2% | 8,000 |
| 2017/02/17 | 1,349 | 1,367 | 1,348 | 1,365 | +16 | +1.2% | 5,100 |
| 2017/02/16 | 1,326 | 1,350 | 1,326 | 1,349 | +23 | +1.7% | 8,500 |
| 2017/02/15 | 1,315 | 1,334 | 1,315 | 1,326 | +7 | +0.5% | 2,600 |
| 2017/02/14 | 1,312 | 1,347 | 1,310 | 1,319 | -4 | -0.3% | 11,400 |
| 2017/02/13 | 1,318 | 1,324 | 1,314 | 1,323 | +10 | +0.8% | 4,500 |
| 2017/02/10 | 1,315 | 1,324 | 1,306 | 1,313 | +6 | +0.5% | 5,700 |
| 2017/02/09 | 1,299 | 1,310 | 1,299 | 1,307 | +6 | +0.5% | 1,000 |
| 2017/02/08 | 1,309 | 1,310 | 1,294 | 1,301 | -1 | -0.1% | 3,400 |
| 2017/02/07 | 1,317 | 1,317 | 1,300 | 1,302 | -8 | -0.6% | 2,500 |
| 2017/02/06 | 1,297 | 1,317 | 1,297 | 1,310 | +16 | +1.2% | 4,500 |
| 2017/02/03 | 1,299 | 1,299 | 1,288 | 1,294 | -5 | -0.4% | 3,600 |
| 2017/02/02 | 1,305 | 1,310 | 1,299 | 1,299 | -6 | -0.5% | 3,500 |
| 2017/02/01 | 1,306 | 1,309 | 1,301 | 1,305 | -1 | -0.1% | 1,600 |
| 2017/01/31 | 1,313 | 1,313 | 1,303 | 1,306 | -4 | -0.3% | 7,600 |
| 2017/01/30 | 1,309 | 1,310 | 1,297 | 1,310 | +20 | +1.6% | 4,900 |
| 2017/01/27 | 1,298 | 1,305 | 1,288 | 1,290 | -5 | -0.4% | 8,700 |
| 2017/01/26 | 1,285 | 1,298 | 1,285 | 1,295 | +10 | +0.8% | 4,400 |
| 2017/01/25 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 2,200 |
| 2017/01/24 | 1,273 | 1,280 | 1,273 | 1,280 | +9 | +0.7% | 3,100 |
| 2017/01/23 | 1,274 | 1,278 | 1,271 | 1,271 | -7 | -0.5% | 1,200 |
| 2017/01/20 | 1,283 | 1,283 | 1,266 | 1,278 | +13 | +1% | 3,700 |
| 2017/01/19 | 1,258 | 1,278 | 1,258 | 1,265 | ±0 | ±0% | 3,100 |
| 2017/01/18 | 1,278 | 1,279 | 1,251 | 1,265 | -19 | -1.5% | 10,600 |
| 2017/01/17 | 1,296 | 1,296 | 1,282 | 1,284 | +1 | +0.1% | 4,900 |
| 2017/01/16 | 1,294 | 1,295 | 1,281 | 1,283 | -11 | -0.9% | 4,500 |
| 2017/01/13 | 1,298 | 1,299 | 1,293 | 1,294 | -5 | -0.4% | 3,000 |
| 2017/01/12 | 1,299 | 1,300 | 1,290 | 1,299 | +4 | +0.3% | 5,400 |
| 2017/01/11 | 1,295 | 1,295 | 1,290 | 1,295 | +2 | +0.2% | 3,700 |
| 2017/01/10 | 1,289 | 1,295 | 1,287 | 1,293 | +4 | +0.3% | 6,800 |
| 2017/01/06 | 1,285 | 1,290 | 1,283 | 1,289 | +2 | +0.2% | 6,300 |
| 2017/01/05 | 1,283 | 1,290 | 1,283 | 1,287 | -9 | -0.7% | 6,100 |
| 2017/01/04 | 1,288 | 1,300 | 1,278 | 1,296 | +8 | +0.6% | 16,500 |
| 2016/12/30 | 1,283 | 1,290 | 1,276 | 1,288 | +3 | +0.2% | 6,400 |
| 2016/12/29 | 1,280 | 1,285 | 1,279 | 1,285 | ±0 | ±0% | 4,200 |
| 2016/12/28 | 1,291 | 1,291 | 1,280 | 1,285 | -2 | -0.2% | 5,500 |
| 2016/12/27 | 1,288 | 1,290 | 1,280 | 1,287 | -1 | -0.1% | 4,000 |
| 2016/12/26 | 1,282 | 1,290 | 1,275 | 1,288 | +6 | +0.5% | 11,800 |
| 2016/12/22 | 1,280 | 1,282 | 1,279 | 1,282 | +1 | +0.1% | 5,100 |
| 2016/12/21 | 1,280 | 1,283 | 1,276 | 1,281 | ±0 | ±0% | 4,100 |
| 2016/12/20 | 1,283 | 1,288 | 1,276 | 1,281 | ±0 | ±0% | 5,000 |
| 2016/12/19 | 1,280 | 1,282 | 1,275 | 1,281 | +2 | +0.2% | 4,100 |
| 2016/12/16 | 1,282 | 1,282 | 1,272 | 1,279 | -3 | -0.2% | 4,400 |
| 2016/12/15 | 1,282 | 1,283 | 1,275 | 1,282 | +5 | +0.4% | 4,300 |
| 2016/12/14 | 1,255 | 1,277 | 1,255 | 1,277 | +22 | +1.8% | 3,700 |
| 2016/12/13 | 1,261 | 1,261 | 1,247 | 1,255 | +2 | +0.2% | 3,400 |
| 2016/12/12 | 1,273 | 1,285 | 1,245 | 1,253 | -19 | -1.5% | 18,700 |
| 2016/12/09 | 1,279 | 1,285 | 1,255 | 1,272 | -7 | -0.5% | 17,100 |
| 2016/12/08 | 1,290 | 1,290 | 1,270 | 1,279 | -10 | -0.8% | 8,500 |
2051～
2100
件表示中 / 6994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 | 76,200円 | +10.0% | +13.3% | 3.41% | 23.21倍 | 2.33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 |
| 日本スキー | 55,000円 | +23.4% | +33.5% | 0.64% | 17.26倍 | 3.45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 |
| アドベンチャ | 327,000円 | +4.5% | +38.9% | 0.61% | 18.70倍 | 2.09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 |
| ナック | 55,000円 | +3.7% | -3.9% | 4.00% | 12.09倍 | 1.03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 |
| Ｅ Ｇ | 212,600円 | +8.6% | +6.8% | 1.65% | 20.20倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
