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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,001 | 1,008 | 1,000 | 1,002 | -4 | -0.4% | 12,400 |
| 2024/04/10 | 1,004 | 1,014 | 1,003 | 1,006 | -9 | -0.9% | 7,300 |
| 2024/04/09 | 1,003 | 1,015 | 1,003 | 1,015 | +11 | +1.1% | 6,700 |
| 2024/04/08 | 996 | 1,009 | 992 | 1,004 | +8 | +0.8% | 15,100 |
| 2024/04/05 | 992 | 996 | 976 | 996 | +2 | +0.2% | 18,500 |
| 2024/04/04 | 998 | 1,000 | 990 | 994 | -3 | -0.3% | 14,500 |
| 2024/04/03 | 996 | 1,002 | 991 | 997 | -4 | -0.4% | 18,700 |
| 2024/04/02 | 1,003 | 1,014 | 1,001 | 1,001 | -10 | -1% | 14,500 |
| 2024/04/01 | 1,032 | 1,040 | 1,011 | 1,011 | -21 | -2% | 27,400 |
| 2024/03/29 | 1,026 | 1,036 | 1,023 | 1,032 | +6 | +0.6% | 16,100 |
| 2024/03/28 | 1,030 | 1,039 | 1,026 | 1,026 | -27 | -2.6% | 19,900 |
| 2024/03/27 | 1,056 | 1,073 | 1,053 | 1,053 | -5 | -0.5% | 23,500 |
| 2024/03/26 | 1,045 | 1,063 | 1,045 | 1,058 | -2 | -0.2% | 16,600 |
| 2024/03/25 | 1,050 | 1,063 | 1,050 | 1,060 | -5 | -0.5% | 19,500 |
| 2024/03/22 | 1,049 | 1,065 | 1,049 | 1,065 | +9 | +0.9% | 11,400 |
| 2024/03/21 | 1,050 | 1,060 | 1,048 | 1,056 | +10 | +1% | 14,700 |
| 2024/03/19 | 1,028 | 1,046 | 1,021 | 1,046 | +12 | +1.2% | 21,200 |
| 2024/03/18 | 1,030 | 1,035 | 1,023 | 1,034 | +2 | +0.2% | 20,300 |
| 2024/03/15 | 1,023 | 1,033 | 1,023 | 1,032 | +4 | +0.4% | 9,100 |
| 2024/03/14 | 1,021 | 1,034 | 1,021 | 1,028 | -3 | -0.3% | 11,100 |
| 2024/03/13 | 1,023 | 1,043 | 1,023 | 1,031 | -2 | -0.2% | 15,000 |
| 2024/03/12 | 1,018 | 1,033 | 1,012 | 1,033 | +6 | +0.6% | 11,900 |
| 2024/03/11 | 1,042 | 1,042 | 1,021 | 1,027 | -15 | -1.4% | 16,100 |
| 2024/03/08 | 1,037 | 1,051 | 1,035 | 1,042 | +3 | +0.3% | 10,300 |
| 2024/03/07 | 1,055 | 1,055 | 1,036 | 1,039 | -11 | -1% | 13,400 |
| 2024/03/06 | 1,039 | 1,061 | 1,039 | 1,050 | +1 | +0.1% | 14,100 |
| 2024/03/05 | 1,039 | 1,055 | 1,038 | 1,049 | +2 | +0.2% | 14,100 |
| 2024/03/04 | 1,063 | 1,063 | 1,047 | 1,047 | -16 | -1.5% | 13,200 |
| 2024/03/01 | 1,050 | 1,069 | 1,040 | 1,063 | +8 | +0.8% | 24,500 |
| 2024/02/29 | 1,060 | 1,065 | 1,050 | 1,055 | -5 | -0.5% | 17,900 |
| 2024/02/28 | 1,045 | 1,065 | 1,045 | 1,060 | +2 | +0.2% | 11,500 |
| 2024/02/27 | 1,044 | 1,059 | 1,038 | 1,058 | +20 | +1.9% | 12,500 |
| 2024/02/26 | 1,038 | 1,045 | 1,030 | 1,038 | -2 | -0.2% | 19,500 |
| 2024/02/22 | 1,041 | 1,041 | 1,028 | 1,040 | +12 | +1.2% | 4,600 |
| 2024/02/21 | 1,040 | 1,040 | 1,020 | 1,028 | -6 | -0.6% | 15,600 |
| 2024/02/20 | 1,040 | 1,043 | 1,032 | 1,034 | -3 | -0.3% | 8,900 |
| 2024/02/19 | 1,017 | 1,037 | 1,016 | 1,037 | +21 | +2.1% | 10,600 |
| 2024/02/16 | 1,009 | 1,023 | 1,008 | 1,016 | +8 | +0.8% | 11,700 |
| 2024/02/15 | 1,030 | 1,030 | 1,001 | 1,008 | -22 | -2.1% | 26,900 |
| 2024/02/14 | 1,043 | 1,043 | 1,027 | 1,030 | -13 | -1.2% | 13,900 |
| 2024/02/13 | 1,045 | 1,046 | 1,037 | 1,043 | +7 | +0.7% | 10,200 |
| 2024/02/09 | 1,046 | 1,058 | 1,032 | 1,036 | -44 | -4.1% | 35,400 |
| 2024/02/08 | 1,080 | 1,082 | 1,059 | 1,080 | +1 | +0.1% | 11,900 |
| 2024/02/07 | 1,070 | 1,085 | 1,066 | 1,079 | +3 | +0.3% | 12,800 |
| 2024/02/06 | 1,089 | 1,089 | 1,070 | 1,076 | -13 | -1.2% | 7,700 |
| 2024/02/05 | 1,076 | 1,089 | 1,066 | 1,089 | +13 | +1.2% | 7,700 |
| 2024/02/02 | 1,091 | 1,091 | 1,074 | 1,076 | -13 | -1.2% | 11,100 |
| 2024/02/01 | 1,094 | 1,099 | 1,079 | 1,089 | -5 | -0.5% | 18,400 |
| 2024/01/31 | 1,068 | 1,094 | 1,063 | 1,094 | +35 | +3.3% | 18,800 |
| 2024/01/30 | 1,052 | 1,070 | 1,046 | 1,059 | +2 | +0.2% | 76,700 |
351～
400
件表示中 / 7038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 | 72,000円 | +10.0% | +13.3% | 3.61% | 21.81倍 | 2.19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 |
| アドベンチャ | 307,500円 | +4.5% | +38.9% | 0.00% | 17.58倍 | 1.97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 |
| ＵＮＩＴＥＤ | 61,300円 | -16.9% | - | 3.75% | - | 1.10倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| シンメンテＨＤ | 111,500円 | +12.5% | +9.2% | 1.61% | 17.89倍 | 5.93倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ＩＮＦＯＲＩＣＨ | 251,800円 | +46.2% | +25.1% | 0.00% | 10.47倍 | 4.12倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
