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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,184 | 1,218 | 1,184 | 1,210 | +24 | +2% | 12,300 |
| 2015/11/19 | 1,182 | 1,189 | 1,180 | 1,186 | +5 | +0.4% | 4,400 |
| 2015/11/18 | 1,184 | 1,188 | 1,180 | 1,181 | -2 | -0.2% | 7,700 |
| 2015/11/17 | 1,158 | 1,190 | 1,156 | 1,183 | +25 | +2.2% | 20,900 |
| 2015/11/16 | 1,120 | 1,164 | 1,120 | 1,158 | +38 | +3.4% | 19,400 |
| 2015/11/13 | 1,129 | 1,130 | 1,097 | 1,120 | -8 | -0.7% | 7,400 |
| 2015/11/12 | 1,130 | 1,130 | 1,120 | 1,128 | +3 | +0.3% | 6,400 |
| 2015/11/11 | 1,115 | 1,125 | 1,107 | 1,125 | +10 | +0.9% | 7,700 |
| 2015/11/10 | 1,113 | 1,115 | 1,106 | 1,115 | +1 | +0.1% | 5,400 |
| 2015/11/09 | 1,089 | 1,115 | 1,089 | 1,114 | +24 | +2.2% | 12,000 |
| 2015/11/06 | 1,092 | 1,098 | 1,087 | 1,090 | -2 | -0.2% | 3,200 |
| 2015/11/05 | 1,083 | 1,096 | 1,082 | 1,092 | +10 | +0.9% | 4,900 |
| 2015/11/04 | 1,092 | 1,098 | 1,080 | 1,082 | -8 | -0.7% | 6,600 |
| 2015/11/02 | 1,093 | 1,100 | 1,086 | 1,090 | -3 | -0.3% | 5,100 |
| 2015/10/30 | 1,075 | 1,095 | 1,075 | 1,093 | +18 | +1.7% | 11,200 |
| 2015/10/29 | 1,085 | 1,085 | 1,070 | 1,075 | -10 | -0.9% | 6,100 |
| 2015/10/28 | 1,084 | 1,085 | 1,075 | 1,085 | +1 | +0.1% | 4,400 |
| 2015/10/27 | 1,085 | 1,085 | 1,060 | 1,084 | -1 | -0.1% | 5,700 |
| 2015/10/26 | 1,077 | 1,085 | 1,076 | 1,085 | +9 | +0.8% | 4,700 |
| 2015/10/23 | 1,083 | 1,085 | 1,076 | 1,076 | -3 | -0.3% | 6,600 |
| 2015/10/22 | 1,080 | 1,081 | 1,075 | 1,079 | ±0 | ±0% | 4,700 |
| 2015/10/21 | 1,070 | 1,083 | 1,068 | 1,079 | +8 | +0.7% | 3,600 |
| 2015/10/20 | 1,083 | 1,083 | 1,060 | 1,071 | -14 | -1.3% | 1,800 |
| 2015/10/19 | 1,076 | 1,086 | 1,076 | 1,085 | +9 | +0.8% | 6,300 |
| 2015/10/16 | 1,075 | 1,084 | 1,073 | 1,076 | +3 | +0.3% | 7,400 |
| 2015/10/15 | 1,070 | 1,078 | 1,070 | 1,073 | +9 | +0.8% | 10,600 |
| 2015/10/14 | 1,076 | 1,079 | 1,058 | 1,064 | +1 | +0.1% | 7,000 |
| 2015/10/13 | 1,079 | 1,081 | 1,058 | 1,063 | -17 | -1.6% | 15,100 |
| 2015/10/09 | 1,058 | 1,080 | 1,057 | 1,080 | +30 | +2.9% | 16,300 |
| 2015/10/08 | 1,046 | 1,054 | 1,046 | 1,050 | +6 | +0.6% | 4,400 |
| 2015/10/07 | 1,043 | 1,048 | 1,038 | 1,044 | -1 | -0.1% | 3,300 |
| 2015/10/06 | 1,043 | 1,049 | 1,043 | 1,045 | +2 | +0.2% | 2,800 |
| 2015/10/05 | 1,034 | 1,049 | 1,034 | 1,043 | +10 | +1% | 3,900 |
| 2015/10/02 | 1,031 | 1,038 | 1,031 | 1,033 | +6 | +0.6% | 1,500 |
| 2015/10/01 | 1,024 | 1,031 | 1,024 | 1,027 | +6 | +0.6% | 3,300 |
| 2015/09/30 | 1,021 | 1,032 | 1,020 | 1,021 | +4 | +0.4% | 3,200 |
| 2015/09/29 | 1,032 | 1,034 | 1,015 | 1,017 | -23 | -2.2% | 5,000 |
| 2015/09/28 | 1,041 | 1,045 | 1,038 | 1,040 | -30 | -2.8% | 10,800 |
| 2015/09/25 | 1,063 | 1,070 | 1,058 | 1,070 | +7 | +0.7% | 17,500 |
| 2015/09/24 | 1,060 | 1,064 | 1,057 | 1,063 | +3 | +0.3% | 7,800 |
| 2015/09/18 | 1,059 | 1,064 | 1,050 | 1,060 | +1 | +0.1% | 4,400 |
| 2015/09/17 | 1,034 | 1,063 | 1,033 | 1,059 | +27 | +2.6% | 11,400 |
| 2015/09/16 | 1,043 | 1,045 | 1,032 | 1,032 | -11 | -1.1% | 5,600 |
| 2015/09/15 | 1,054 | 1,054 | 1,039 | 1,043 | +3 | +0.3% | 6,800 |
| 2015/09/14 | 1,059 | 1,059 | 1,027 | 1,040 | +28 | +2.8% | 12,600 |
| 2015/09/11 | 1,011 | 1,018 | 1,008 | 1,012 | +1 | +0.1% | 4,800 |
| 2015/09/10 | 1,011 | 1,014 | 1,006 | 1,011 | ±0 | ±0% | 2,500 |
| 2015/09/09 | 1,035 | 1,035 | 1,001 | 1,011 | +15 | +1.5% | 5,300 |
| 2015/09/08 | 1,015 | 1,018 | 996 | 996 | -9 | -0.9% | 12,100 |
| 2015/09/07 | 1,015 | 1,015 | 1,000 | 1,005 | -12 | -1.2% | 9,300 |
2301～
2350
件表示中 / 6939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 | 63,700円 | +9.9% | +48.2% | 3.77% | 22.81倍 | 1.92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 |
| ＩＮＴＬＯＯＰ | 467,500円 | +27.6% | +30.3% | 0.00% | 18.06倍 | 4.08倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| シイエム・シイ | 152,200円 | +12.7% | +16.3% | 3.42% | 8.28倍 | 0.96倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| ＦＲＯＮＴＥＯ | 54,600円 | -17.3% | - | 0.00% | 43.86倍 | 8.24倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| いであ | 282,400円 | +2.8% | +3.3% | 4.18% | 8.40倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
