Ｄｅｆ ｃｏｎｓｕｌｔｉｎｇ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 109 | 111 | 107 | 109 | -3 | -2.7% | 921,200 |
| 2025/05/21 | 123 | 144 | 111 | 112 | -8 | -6.7% | 7,389,700 |
| 2025/05/20 | 122 | 126 | 116 | 120 | ±0 | ±0% | 1,364,900 |
| 2025/05/19 | 148 | 149 | 120 | 120 | -18 | -13% | 4,055,800 |
| 2025/05/16 | 101 | 150 | 101 | 138 | +32 | +30.2% | 19,913,200 |
| 2025/05/15 | 121 | 138 | 105 | 106 | -8 | -7% | 11,364,000 |
| 2025/05/14 | 93 | 121 | 92 | 114 | +23 | +25.3% | 16,865,900 |
| 2025/05/13 | 91 | 95 | 89 | 91 | ±0 | ±0% | 1,318,100 |
| 2025/05/12 | 91 | 92 | 90 | 91 | ±0 | ±0% | 430,700 |
| 2025/05/09 | 90 | 97 | 89 | 91 | ±0 | ±0% | 2,760,700 |
| 2025/05/08 | 92 | 95 | 90 | 91 | -2 | -2.2% | 1,651,700 |
| 2025/05/07 | 88 | 109 | 87 | 93 | +4 | +4.5% | 9,413,900 |
| 2025/05/02 | 92 | 94 | 88 | 89 | -4 | -4.3% | 2,065,000 |
| 2025/05/01 | 117 | 162 | 91 | 93 | -23 | -19.8% | 16,865,800 |
| 2025/04/30 | 89 | 116 | 86 | 116 | +27 | +30.3% | 3,330,600 |
| 2025/04/28 | 79 | 95 | 78 | 89 | +11 | +14.1% | 3,498,800 |
| 2025/04/25 | 78 | 80 | 77 | 78 | +1 | +1.3% | 170,000 |
| 2025/04/24 | 79 | 79 | 76 | 77 | -1 | -1.3% | 234,900 |
| 2025/04/23 | 78 | 79 | 77 | 78 | +1 | +1.3% | 474,200 |
| 2025/04/22 | 77 | 85 | 76 | 77 | -1 | -1.3% | 3,170,800 |
| 2025/04/21 | 76 | 86 | 75 | 78 | +2 | +2.6% | 2,222,800 |
| 2025/04/18 | 75 | 78 | 75 | 76 | +2 | +2.7% | 445,600 |
| 2025/04/17 | 78 | 81 | 74 | 74 | -4 | -5.1% | 775,400 |
| 2025/04/16 | 84 | 84 | 78 | 78 | -4 | -4.9% | 970,000 |
| 2025/04/15 | 77 | 87 | 76 | 82 | +7 | +9.3% | 3,012,300 |
| 2025/04/14 | 73 | 102 | 73 | 75 | +2 | +2.7% | 8,578,100 |
| 2025/04/11 | 68 | 75 | 68 | 73 | +3 | +4.3% | 437,600 |
| 2025/04/10 | 73 | 73 | 69 | 70 | +1 | +1.4% | 268,500 |
| 2025/04/09 | 67 | 70 | 65 | 69 | +2 | +3% | 369,800 |
| 2025/04/08 | 65 | 70 | 64 | 67 | +5 | +8.1% | 727,800 |
| 2025/04/07 | 64 | 82 | 61 | 62 | -5 | -7.5% | 5,119,100 |
| 2025/04/04 | 69 | 73 | 64 | 67 | -3 | -4.3% | 1,287,900 |
| 2025/04/03 | 70 | 73 | 68 | 70 | -3 | -4.1% | 428,400 |
| 2025/04/02 | 77 | 77 | 73 | 73 | -3 | -3.9% | 309,000 |
| 2025/04/01 | 80 | 84 | 75 | 76 | -3 | -3.8% | 2,062,900 |
| 2025/03/31 | 80 | 91 | 77 | 79 | ±0 | ±0% | 1,876,400 |
| 2025/03/28 | 82 | 111 | 78 | 79 | -4 | -4.8% | 5,343,100 |
| 2025/03/27 | 87 | 87 | 83 | 83 | -3 | -3.5% | 432,200 |
| 2025/03/26 | 90 | 94 | 86 | 86 | -14 | -14% | 1,846,400 |
| 2025/03/25 | 84 | 110 | 82 | 100 | +16 | +19% | 1,752,000 |
| 2025/03/24 | 86 | 87 | 84 | 84 | -2 | -2.3% | 46,500 |
| 2025/03/21 | 85 | 87 | 83 | 86 | +1 | +1.2% | 227,700 |
| 2025/03/19 | 87 | 87 | 84 | 85 | -2 | -2.3% | 87,000 |
| 2025/03/18 | 88 | 89 | 87 | 87 | +1 | +1.2% | 81,000 |
| 2025/03/17 | 87 | 87 | 86 | 86 | -2 | -2.3% | 82,900 |
| 2025/03/14 | 84 | 90 | 84 | 88 | +4 | +4.8% | 332,800 |
| 2025/03/13 | 83 | 84 | 82 | 84 | +2 | +2.4% | 91,300 |
| 2025/03/12 | 82 | 84 | 81 | 82 | +1 | +1.2% | 23,800 |
| 2025/03/11 | 81 | 84 | 79 | 81 | -2 | -2.4% | 152,100 |
| 2025/03/10 | 82 | 84 | 82 | 83 | +3 | +3.8% | 39,100 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「Ｄｅｆ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 |
|---|---|---|---|---|---|---|---|---|
| Ｄｅｆコンサル | 10,500円 | - | - | 0.00% | - | 10.15倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| バリューＣ | 125,700円 | +11.3% | +50.4% | 0.56% | 22.25倍 | 4.98倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| インテＭ | 95,000円 | +14.4% | +93.0% | 0.00% | 26.74倍 | 1.77倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| 東京通信 | 31,300円 | +2.4% | - | 0.00% | - | 5.91倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
