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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 475 | 476 | 473 | 476 | -1 | -0.2% | 900 |
| 2010/03/09 | 477 | 477 | 477 | 477 | +3 | +0.6% | 300 |
| 2010/03/08 | 476 | 476 | 474 | 474 | -2 | -0.4% | 500 |
| 2010/03/05 | 473 | 476 | 473 | 476 | +1 | +0.2% | 700 |
| 2010/03/04 | 475 | 475 | 473 | 475 | ±0 | ±0% | 2,400 |
| 2010/03/03 | 479 | 479 | 475 | 475 | -1 | -0.2% | 2,300 |
| 2010/03/02 | 476 | 476 | 476 | 476 | -2 | -0.4% | 300 |
| 2010/03/01 | 476 | 480 | 476 | 478 | -1 | -0.2% | 2,100 |
| 2010/02/26 | 478 | 479 | 478 | 479 | +1 | +0.2% | 400 |
| 2010/02/25 | 479 | 480 | 478 | 478 | -1 | -0.2% | 9,600 |
| 2010/02/24 | 476 | 479 | 474 | 479 | +2 | +0.4% | 2,500 |
| 2010/02/23 | 474 | 478 | 474 | 477 | +2 | +0.4% | 2,000 |
| 2010/02/22 | 479 | 479 | 469 | 475 | -4 | -0.8% | 3,200 |
| 2010/02/19 | 480 | 480 | 470 | 479 | -1 | -0.2% | 2,100 |
| 2010/02/18 | 472 | 480 | 470 | 480 | ±0 | ±0% | 2,200 |
| 2010/02/17 | 480 | 480 | 470 | 480 | -2 | -0.4% | 3,900 |
| 2010/02/16 | 469 | 483 | 468 | 482 | -6 | -1.2% | 2,100 |
| 2010/02/15 | 480 | 489 | 460 | 488 | -2 | -0.4% | 11,500 |
| 2010/02/12 | 486 | 490 | 485 | 490 | +4 | +0.8% | 12,900 |
| 2010/02/10 | 490 | 496 | 485 | 486 | -12 | -2.4% | 3,400 |
| 2010/02/09 | 495 | 498 | 490 | 498 | +3 | +0.6% | 1,600 |
| 2010/02/08 | 490 | 497 | 490 | 495 | -1 | -0.2% | 12,200 |
| 2010/02/05 | 498 | 498 | 496 | 496 | -2 | -0.4% | 400 |
| 2010/02/04 | 493 | 498 | 493 | 498 | ±0 | ±0% | 2,300 |
| 2010/02/03 | 497 | 498 | 496 | 498 | +1 | +0.2% | 2,300 |
| 2010/02/02 | 496 | 498 | 496 | 497 | +1 | +0.2% | 700 |
| 2010/02/01 | 498 | 498 | 496 | 496 | -2 | -0.4% | 1,500 |
| 2010/01/29 | 498 | 499 | 497 | 498 | ±0 | ±0% | 1,100 |
| 2010/01/28 | 498 | 498 | 498 | 498 | -1 | -0.2% | 1,000 |
| 2010/01/27 | 496 | 499 | 495 | 499 | +1 | +0.2% | 800 |
| 2010/01/26 | 499 | 500 | 498 | 498 | -1 | -0.2% | 1,600 |
| 2010/01/25 | 498 | 499 | 495 | 499 | +1 | +0.2% | 8,800 |
| 2010/01/22 | 499 | 500 | 498 | 498 | +2 | +0.4% | 1,000 |
| 2010/01/21 | 499 | 499 | 496 | 496 | -2 | -0.4% | 2,900 |
| 2010/01/20 | 499 | 500 | 498 | 498 | -1 | -0.2% | 1,300 |
| 2010/01/19 | 498 | 499 | 498 | 499 | +1 | +0.2% | 1,400 |
| 2010/01/18 | 496 | 498 | 496 | 498 | +2 | +0.4% | 1,700 |
| 2010/01/15 | 496 | 497 | 495 | 496 | ±0 | ±0% | 1,700 |
| 2010/01/14 | 498 | 498 | 496 | 496 | +1 | +0.2% | 3,200 |
| 2010/01/13 | 495 | 495 | 495 | 495 | ±0 | ±0% | 3,500 |
| 2010/01/12 | 495 | 498 | 495 | 495 | +2 | +0.4% | 5,100 |
| 2010/01/08 | 493 | 493 | 491 | 493 | +3 | +0.6% | 1,600 |
| 2010/01/07 | 490 | 490 | 489 | 490 | -5 | -1% | 14,400 |
| 2010/01/06 | 497 | 497 | 495 | 495 | +2 | +0.4% | 600 |
| 2010/01/05 | 494 | 499 | 493 | 493 | ±0 | ±0% | 600 |
| 2010/01/04 | 494 | 494 | 490 | 493 | -2 | -0.4% | 1,300 |
| 2009/12/30 | 493 | 497 | 493 | 495 | -3 | -0.6% | 3,200 |
| 2009/12/29 | 497 | 499 | 496 | 498 | ±0 | ±0% | 1,200 |
| 2009/12/28 | 498 | 500 | 498 | 498 | ±0 | ±0% | 1,100 |
| 2009/12/25 | 498 | 499 | 498 | 498 | ±0 | ±0% | 7,800 |
3601～
3650
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
