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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 78 | 86 | 78 | 83 | +5 | +6.4% | 661,900 |
| 2024/04/11 | 79 | 80 | 78 | 78 | -1 | -1.3% | 39,400 |
| 2024/04/10 | 79 | 80 | 78 | 79 | +1 | +1.3% | 105,600 |
| 2024/04/09 | 79 | 80 | 78 | 78 | ±0 | ±0% | 95,500 |
| 2024/04/08 | 81 | 94 | 77 | 78 | +1 | +1.3% | 2,823,200 |
| 2024/04/05 | 75 | 78 | 75 | 77 | ±0 | ±0% | 65,100 |
| 2024/04/04 | 80 | 80 | 75 | 77 | -3 | -3.8% | 165,100 |
| 2024/04/03 | 79 | 80 | 79 | 80 | ±0 | ±0% | 21,700 |
| 2024/04/02 | 81 | 81 | 80 | 80 | ±0 | ±0% | 18,000 |
| 2024/04/01 | 84 | 84 | 80 | 80 | -2 | -2.4% | 72,900 |
| 2024/03/29 | 81 | 84 | 81 | 82 | +1 | +1.2% | 151,500 |
| 2024/03/28 | 79 | 82 | 79 | 81 | +3 | +3.8% | 84,800 |
| 2024/03/27 | 80 | 80 | 78 | 78 | -1 | -1.3% | 42,900 |
| 2024/03/26 | 80 | 80 | 79 | 79 | -1 | -1.3% | 46,700 |
| 2024/03/25 | 80 | 80 | 79 | 80 | -1 | -1.2% | 71,100 |
| 2024/03/22 | 80 | 81 | 79 | 81 | +2 | +2.5% | 57,800 |
| 2024/03/21 | 81 | 82 | 79 | 79 | -1 | -1.3% | 187,900 |
| 2024/03/19 | 81 | 81 | 79 | 80 | ±0 | ±0% | 22,700 |
| 2024/03/18 | 81 | 81 | 80 | 80 | ±0 | ±0% | 26,100 |
| 2024/03/15 | 81 | 81 | 79 | 80 | -1 | -1.2% | 29,900 |
| 2024/03/14 | 79 | 82 | 79 | 81 | +1 | +1.3% | 40,800 |
| 2024/03/13 | 80 | 81 | 80 | 80 | ±0 | ±0% | 20,800 |
| 2024/03/12 | 79 | 81 | 79 | 80 | -1 | -1.2% | 60,100 |
| 2024/03/11 | 80 | 82 | 79 | 81 | +1 | +1.3% | 75,200 |
| 2024/03/08 | 79 | 82 | 78 | 80 | +2 | +2.6% | 110,600 |
| 2024/03/07 | 80 | 83 | 78 | 78 | -2 | -2.5% | 141,100 |
| 2024/03/06 | 79 | 83 | 78 | 80 | +1 | +1.3% | 273,200 |
| 2024/03/05 | 79 | 79 | 78 | 79 | +1 | +1.3% | 41,200 |
| 2024/03/04 | 80 | 80 | 76 | 78 | -1 | -1.3% | 256,900 |
| 2024/03/01 | 83 | 83 | 76 | 79 | -3 | -3.7% | 629,000 |
| 2024/02/29 | 80 | 88 | 78 | 82 | +3 | +3.8% | 1,071,400 |
| 2024/02/28 | 80 | 80 | 79 | 79 | -2 | -2.5% | 92,200 |
| 2024/02/27 | 82 | 82 | 79 | 81 | ±0 | ±0% | 48,700 |
| 2024/02/26 | 82 | 84 | 81 | 81 | -1 | -1.2% | 234,200 |
| 2024/02/22 | 82 | 82 | 81 | 82 | ±0 | ±0% | 11,400 |
| 2024/02/21 | 85 | 85 | 82 | 82 | -2 | -2.4% | 38,900 |
| 2024/02/20 | 82 | 84 | 81 | 84 | +2 | +2.4% | 65,700 |
| 2024/02/19 | 80 | 83 | 79 | 82 | +1 | +1.2% | 79,400 |
| 2024/02/16 | 79 | 82 | 76 | 81 | +1 | +1.3% | 119,800 |
| 2024/02/15 | 82 | 82 | 79 | 80 | -3 | -3.6% | 124,600 |
| 2024/02/14 | 85 | 85 | 82 | 83 | -3 | -3.5% | 67,700 |
| 2024/02/13 | 88 | 88 | 84 | 86 | -1 | -1.1% | 48,100 |
| 2024/02/09 | 87 | 87 | 85 | 87 | ±0 | ±0% | 65,600 |
| 2024/02/08 | 86 | 87 | 85 | 87 | +1 | +1.2% | 38,700 |
| 2024/02/07 | 87 | 88 | 85 | 86 | -2 | -2.3% | 88,500 |
| 2024/02/06 | 90 | 90 | 87 | 88 | -1 | -1.1% | 54,700 |
| 2024/02/05 | 88 | 89 | 87 | 89 | +1 | +1.1% | 34,100 |
| 2024/02/02 | 89 | 89 | 88 | 88 | -1 | -1.1% | 18,200 |
| 2024/02/01 | 91 | 91 | 88 | 89 | -2 | -2.2% | 54,700 |
| 2024/01/31 | 93 | 93 | 90 | 91 | -1 | -1.1% | 65,600 |
151～
200
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
