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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 452 | 458 | 450 | 455 | +4 | +0.9% | 3,100 |
| 2010/05/25 | 470 | 470 | 451 | 451 | -19 | -4% | 8,500 |
| 2010/05/24 | 461 | 470 | 448 | 470 | +10 | +2.2% | 3,500 |
| 2010/05/21 | 458 | 460 | 450 | 460 | +1 | +0.2% | 3,200 |
| 2010/05/20 | 461 | 461 | 459 | 459 | -3 | -0.6% | 2,300 |
| 2010/05/19 | 462 | 465 | 458 | 462 | ±0 | ±0% | 6,000 |
| 2010/05/18 | 463 | 464 | 462 | 462 | ±0 | ±0% | 1,600 |
| 2010/05/17 | 463 | 465 | 462 | 462 | ±0 | ±0% | 2,300 |
| 2010/05/14 | 461 | 462 | 461 | 462 | +1 | +0.2% | 300 |
| 2010/05/13 | 465 | 469 | 460 | 461 | -9 | -1.9% | 1,500 |
| 2010/05/12 | 463 | 470 | 462 | 470 | +9 | +2% | 800 |
| 2010/05/11 | 470 | 470 | 460 | 461 | +1 | +0.2% | 7,700 |
| 2010/05/10 | 465 | 470 | 460 | 460 | -10 | -2.1% | 6,300 |
| 2010/05/07 | 470 | 474 | 460 | 470 | ±0 | ±0% | 7,200 |
| 2010/05/06 | 480 | 480 | 470 | 470 | -10 | -2.1% | 5,400 |
| 2010/04/30 | 480 | 492 | 478 | 480 | ±0 | ±0% | 6,200 |
| 2010/04/28 | 482 | 482 | 480 | 480 | -2 | -0.4% | 1,800 |
| 2010/04/27 | 487 | 490 | 482 | 482 | -5 | -1% | 6,300 |
| 2010/04/26 | 479 | 487 | 479 | 487 | +8 | +1.7% | 6,400 |
| 2010/04/23 | 479 | 479 | 479 | 479 | ±0 | ±0% | 300 |
| 2010/04/22 | 477 | 479 | 477 | 479 | +1 | +0.2% | 2,500 |
| 2010/04/21 | 475 | 478 | 475 | 478 | +2 | +0.4% | 1,600 |
| 2010/04/20 | 479 | 479 | 475 | 476 | ±0 | ±0% | 2,300 |
| 2010/04/19 | 480 | 480 | 475 | 476 | -4 | -0.8% | 2,800 |
| 2010/04/16 | 479 | 480 | 479 | 480 | +1 | +0.2% | 1,700 |
| 2010/04/15 | 478 | 479 | 477 | 479 | +4 | +0.8% | 3,300 |
| 2010/04/14 | 475 | 479 | 475 | 475 | +1 | +0.2% | 4,700 |
| 2010/04/13 | 475 | 475 | 471 | 474 | +4 | +0.9% | 1,500 |
| 2010/04/12 | 470 | 475 | 470 | 470 | -1 | -0.2% | 4,300 |
| 2010/04/09 | 473 | 474 | 470 | 471 | -2 | -0.4% | 1,400 |
| 2010/04/08 | 472 | 473 | 472 | 473 | +4 | +0.9% | 800 |
| 2010/04/07 | 468 | 473 | 468 | 469 | -4 | -0.8% | 1,600 |
| 2010/04/06 | 470 | 473 | 470 | 473 | +4 | +0.9% | 1,000 |
| 2010/04/05 | 470 | 474 | 469 | 469 | -4 | -0.8% | 5,800 |
| 2010/04/02 | 470 | 473 | 469 | 473 | -1 | -0.2% | 4,900 |
| 2010/04/01 | 474 | 474 | 469 | 474 | +1 | +0.2% | 2,100 |
| 2010/03/31 | 476 | 480 | 470 | 473 | -6 | -1.3% | 3,400 |
| 2010/03/30 | 481 | 481 | 479 | 479 | ±0 | ±0% | 1,700 |
| 2010/03/29 | 483 | 483 | 478 | 479 | -17 | -3.4% | 2,100 |
| 2010/03/26 | 495 | 496 | 495 | 496 | +1 | +0.2% | 5,900 |
| 2010/03/25 | 489 | 495 | 489 | 495 | +6 | +1.2% | 2,700 |
| 2010/03/24 | 486 | 489 | 486 | 489 | +3 | +0.6% | 1,000 |
| 2010/03/23 | 481 | 487 | 481 | 486 | +3 | +0.6% | 2,700 |
| 2010/03/19 | 483 | 484 | 481 | 483 | -3 | -0.6% | 2,400 |
| 2010/03/18 | 486 | 486 | 483 | 486 | ±0 | ±0% | 2,300 |
| 2010/03/17 | 484 | 486 | 484 | 486 | +2 | +0.4% | 1,900 |
| 2010/03/16 | 484 | 484 | 483 | 484 | ±0 | ±0% | 1,400 |
| 2010/03/15 | 482 | 484 | 482 | 484 | +2 | +0.4% | 1,500 |
| 2010/03/12 | 483 | 484 | 482 | 482 | +2 | +0.4% | 1,400 |
| 2010/03/11 | 479 | 480 | 479 | 480 | +4 | +0.8% | 1,500 |
3551～
3600
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
