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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 84 | 86 | 84 | 86 | +3 | +3.6% | 18,000 |
| 2024/06/25 | 83 | 84 | 83 | 83 | -1 | -1.2% | 22,500 |
| 2024/06/24 | 85 | 85 | 83 | 84 | -1 | -1.2% | 34,500 |
| 2024/06/21 | 85 | 85 | 84 | 85 | -1 | -1.2% | 47,400 |
| 2024/06/20 | 84 | 86 | 84 | 86 | +3 | +3.6% | 132,500 |
| 2024/06/19 | 86 | 86 | 83 | 83 | -2 | -2.4% | 40,600 |
| 2024/06/18 | 82 | 85 | 82 | 85 | +3 | +3.7% | 41,400 |
| 2024/06/17 | 82 | 84 | 82 | 82 | ±0 | ±0% | 25,800 |
| 2024/06/14 | 80 | 82 | 79 | 82 | +2 | +2.5% | 65,500 |
| 2024/06/13 | 80 | 81 | 80 | 80 | ±0 | ±0% | 10,900 |
| 2024/06/12 | 80 | 81 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2024/06/11 | 82 | 82 | 80 | 80 | -2 | -2.4% | 7,200 |
| 2024/06/10 | 80 | 82 | 80 | 82 | +1 | +1.2% | 9,100 |
| 2024/06/07 | 80 | 81 | 80 | 81 | +1 | +1.3% | 1,000 |
| 2024/06/06 | 81 | 81 | 80 | 80 | -1 | -1.2% | 7,600 |
| 2024/06/05 | 82 | 82 | 80 | 81 | -1 | -1.2% | 20,500 |
| 2024/06/04 | 81 | 82 | 80 | 82 | +1 | +1.2% | 26,500 |
| 2024/06/03 | 81 | 81 | 80 | 81 | ±0 | ±0% | 3,800 |
| 2024/05/31 | 80 | 81 | 80 | 81 | +1 | +1.3% | 4,900 |
| 2024/05/30 | 81 | 81 | 79 | 80 | -2 | -2.4% | 40,000 |
| 2024/05/29 | 81 | 83 | 81 | 82 | +1 | +1.2% | 41,200 |
| 2024/05/28 | 81 | 82 | 81 | 81 | ±0 | ±0% | 11,700 |
| 2024/05/27 | 82 | 82 | 81 | 81 | ±0 | ±0% | 42,000 |
| 2024/05/24 | 83 | 83 | 81 | 81 | -2 | -2.4% | 32,700 |
| 2024/05/23 | 83 | 85 | 83 | 83 | +2 | +2.5% | 118,600 |
| 2024/05/22 | 81 | 82 | 81 | 81 | ±0 | ±0% | 119,500 |
| 2024/05/21 | 79 | 81 | 79 | 81 | ±0 | ±0% | 9,500 |
| 2024/05/20 | 82 | 82 | 79 | 81 | -1 | -1.2% | 117,500 |
| 2024/05/17 | 83 | 83 | 79 | 82 | -2 | -2.4% | 205,600 |
| 2024/05/16 | 85 | 85 | 83 | 84 | -1 | -1.2% | 77,000 |
| 2024/05/15 | 85 | 85 | 82 | 85 | ±0 | ±0% | 84,300 |
| 2024/05/14 | 85 | 85 | 83 | 85 | -1 | -1.2% | 13,300 |
| 2024/05/13 | 82 | 86 | 80 | 86 | +3 | +3.6% | 85,800 |
| 2024/05/10 | 83 | 84 | 82 | 83 | ±0 | ±0% | 24,200 |
| 2024/05/09 | 83 | 85 | 83 | 83 | ±0 | ±0% | 32,700 |
| 2024/05/08 | 84 | 84 | 83 | 83 | ±0 | ±0% | 18,200 |
| 2024/05/07 | 84 | 84 | 82 | 83 | -1 | -1.2% | 35,500 |
| 2024/05/02 | 84 | 84 | 83 | 84 | ±0 | ±0% | 19,900 |
| 2024/05/01 | 83 | 85 | 83 | 84 | ±0 | ±0% | 12,200 |
| 2024/04/30 | 83 | 86 | 81 | 84 | +2 | +2.4% | 41,000 |
| 2024/04/26 | 82 | 83 | 81 | 82 | ±0 | ±0% | 83,000 |
| 2024/04/25 | 84 | 84 | 82 | 82 | -1 | -1.2% | 35,700 |
| 2024/04/24 | 84 | 84 | 82 | 83 | -1 | -1.2% | 22,400 |
| 2024/04/23 | 84 | 85 | 83 | 84 | ±0 | ±0% | 23,200 |
| 2024/04/22 | 81 | 84 | 80 | 84 | +3 | +3.7% | 144,200 |
| 2024/04/19 | 81 | 92 | 81 | 81 | ±0 | ±0% | 1,139,900 |
| 2024/04/18 | 82 | 83 | 81 | 81 | -1 | -1.2% | 29,800 |
| 2024/04/17 | 83 | 84 | 80 | 82 | ±0 | ±0% | 88,300 |
| 2024/04/16 | 83 | 83 | 81 | 82 | ±0 | ±0% | 48,100 |
| 2024/04/15 | 83 | 84 | 81 | 82 | -1 | -1.2% | 92,300 |
101～
150
件表示中 / 3585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 | 10,900円 | +31.6% | - | 0.00% | - | 5.86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 |
| エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
| キャリア | 37,300円 | +10.7% | +32.8% | 1.68% | 11.41倍 | 1.61倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| ロココ | 85,300円 | +7.5% | -20.0% | 2.34% | 13.73倍 | 1.28倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| ブラス | 54,700円 | +8.3% | +25.2% | 1.46% | 7.93倍 | 0.77倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
