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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 1,428 | 1,430 | 1,402 | 1,402 | -23 | -1.6% | 10,600 |
| 2024/07/18 | 1,455 | 1,464 | 1,425 | 1,425 | -46 | -3.1% | 23,800 |
| 2024/07/17 | 1,456 | 1,502 | 1,456 | 1,471 | +12 | +0.8% | 30,900 |
| 2024/07/16 | 1,446 | 1,480 | 1,429 | 1,459 | -1 | -0.1% | 36,700 |
| 2024/07/12 | 1,384 | 1,464 | 1,370 | 1,460 | +62 | +4.4% | 60,500 |
| 2024/07/11 | 1,406 | 1,445 | 1,384 | 1,398 | -68 | -4.6% | 59,800 |
| 2024/07/10 | 1,395 | 1,476 | 1,385 | 1,466 | +56 | +4% | 71,300 |
| 2024/07/09 | 1,538 | 1,539 | 1,370 | 1,410 | -69 | -4.7% | 145,000 |
| 2024/07/08 | 1,348 | 1,479 | 1,300 | 1,479 | +131 | +9.7% | 166,100 |
| 2024/07/05 | 1,237 | 1,348 | 1,237 | 1,348 | +111 | +9% | 85,800 |
| 2024/07/04 | 1,187 | 1,244 | 1,187 | 1,237 | +67 | +5.7% | 64,700 |
| 2024/07/03 | 1,146 | 1,179 | 1,146 | 1,170 | +28 | +2.5% | 22,200 |
| 2024/07/02 | 1,111 | 1,150 | 1,111 | 1,142 | +33 | +3% | 23,600 |
| 2024/07/01 | 1,110 | 1,110 | 1,099 | 1,109 | +14 | +1.3% | 8,600 |
| 2024/06/28 | 1,110 | 1,110 | 1,090 | 1,095 | -5 | -0.5% | 6,600 |
| 2024/06/27 | 1,113 | 1,116 | 1,091 | 1,100 | -9 | -0.8% | 18,600 |
| 2024/06/26 | 1,096 | 1,110 | 1,094 | 1,109 | +14 | +1.3% | 18,800 |
| 2024/06/25 | 1,080 | 1,095 | 1,073 | 1,095 | +22 | +2.1% | 16,300 |
| 2024/06/24 | 1,071 | 1,083 | 1,070 | 1,073 | +2 | +0.2% | 10,000 |
| 2024/06/21 | 1,080 | 1,085 | 1,070 | 1,071 | -10 | -0.9% | 11,100 |
| 2024/06/20 | 1,064 | 1,081 | 1,060 | 1,081 | +1 | +0.1% | 11,200 |
| 2024/06/19 | 1,065 | 1,083 | 1,059 | 1,080 | +15 | +1.4% | 10,200 |
| 2024/06/18 | 1,045 | 1,067 | 1,045 | 1,065 | +16 | +1.5% | 11,300 |
| 2024/06/17 | 1,060 | 1,060 | 1,043 | 1,049 | -18 | -1.7% | 10,700 |
| 2024/06/14 | 1,073 | 1,082 | 1,043 | 1,067 | +14 | +1.3% | 39,700 |
| 2024/06/13 | 1,048 | 1,054 | 1,037 | 1,053 | -1 | -0.1% | 11,800 |
| 2024/06/12 | 1,058 | 1,059 | 1,050 | 1,054 | +4 | +0.4% | 6,900 |
| 2024/06/11 | 1,045 | 1,060 | 1,040 | 1,050 | +6 | +0.6% | 18,700 |
| 2024/06/10 | 1,033 | 1,045 | 1,020 | 1,044 | +7 | +0.7% | 15,700 |
| 2024/06/07 | 1,025 | 1,045 | 1,024 | 1,037 | +12 | +1.2% | 11,100 |
| 2024/06/06 | 1,042 | 1,042 | 1,025 | 1,025 | -17 | -1.6% | 9,400 |
| 2024/06/05 | 1,041 | 1,048 | 1,041 | 1,042 | +1 | +0.1% | 6,100 |
| 2024/06/04 | 1,043 | 1,049 | 1,039 | 1,041 | +2 | +0.2% | 10,600 |
| 2024/06/03 | 1,045 | 1,047 | 1,038 | 1,039 | +1 | +0.1% | 11,400 |
| 2024/05/31 | 1,021 | 1,040 | 1,021 | 1,038 | +17 | +1.7% | 20,900 |
| 2024/05/30 | 1,000 | 1,023 | 996 | 1,021 | +20 | +2% | 28,600 |
| 2024/05/29 | 1,009 | 1,010 | 1,001 | 1,001 | -13 | -1.3% | 14,800 |
| 2024/05/28 | 1,004 | 1,015 | 1,004 | 1,014 | -4 | -0.4% | 12,200 |
| 2024/05/27 | 1,012 | 1,020 | 1,011 | 1,018 | +7 | +0.7% | 12,900 |
| 2024/05/24 | 1,006 | 1,029 | 1,004 | 1,011 | -11 | -1.1% | 13,400 |
| 2024/05/23 | 1,010 | 1,035 | 1,010 | 1,022 | -12 | -1.2% | 17,100 |
| 2024/05/22 | 1,012 | 1,039 | 1,011 | 1,034 | +3 | +0.3% | 19,200 |
| 2024/05/21 | 1,019 | 1,037 | 1,019 | 1,031 | +7 | +0.7% | 12,800 |
| 2024/05/20 | 1,014 | 1,031 | 1,014 | 1,024 | +10 | +1% | 16,700 |
| 2024/05/17 | 1,006 | 1,021 | 1,001 | 1,014 | +8 | +0.8% | 6,500 |
| 2024/05/16 | 1,000 | 1,016 | 999 | 1,006 | -9 | -0.9% | 13,800 |
| 2024/05/15 | 1,018 | 1,019 | 1,007 | 1,015 | -20 | -1.9% | 16,700 |
| 2024/05/14 | 1,015 | 1,050 | 1,015 | 1,035 | +35 | +3.5% | 37,100 |
| 2024/05/13 | 1,000 | 1,008 | 995 | 1,000 | -4 | -0.4% | 14,700 |
| 2024/05/10 | 1,013 | 1,013 | 1,000 | 1,004 | +4 | +0.4% | 5,000 |
201～
250
件表示中 / 6955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 | 71,800円 | +6.6% | +13.3% | 3.62% | 21.92倍 | 2.20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 |
| ＦＲＯＮＴＥＯ | 63,500円 | +14.8% | +31.7% | 0.00% | 40.63倍 | 8.43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 |
| ファルコＨＤ | 229,200円 | +0.7% | +4.0% | 5.45% | 11.94倍 | 0.92倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| Ｅ Ｇ | 204,200円 | +8.6% | +6.8% | 1.71% | 19.41倍 | 2.02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 |
| 令和ＡＨ | 64,000円 | +12.8% | +10.2% | 3.91% | 21.85倍 | 7.87倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
市場注目の銘柄
チャート関連のコラム
