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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 92 | 93 | 92 | 92 | ±0 | ±0% | 16,400 |
| 2024/01/29 | 92 | 93 | 92 | 92 | -1 | -1.1% | 7,600 |
| 2024/01/26 | 93 | 94 | 92 | 93 | +1 | +1.1% | 30,500 |
| 2024/01/25 | 94 | 94 | 92 | 92 | -2 | -2.1% | 13,200 |
| 2024/01/24 | 94 | 94 | 92 | 94 | +1 | +1.1% | 4,400 |
| 2024/01/23 | 94 | 94 | 92 | 93 | -1 | -1.1% | 10,900 |
| 2024/01/22 | 94 | 94 | 93 | 94 | ±0 | ±0% | 8,800 |
| 2024/01/19 | 92 | 94 | 92 | 94 | +2 | +2.2% | 17,500 |
| 2024/01/18 | 94 | 94 | 92 | 92 | -2 | -2.1% | 11,400 |
| 2024/01/17 | 94 | 94 | 92 | 94 | +1 | +1.1% | 27,700 |
| 2024/01/16 | 94 | 95 | 92 | 93 | -1 | -1.1% | 22,500 |
| 2024/01/15 | 94 | 95 | 92 | 94 | ±0 | ±0% | 57,200 |
| 2024/01/12 | 94 | 95 | 94 | 94 | -1 | -1.1% | 20,800 |
| 2024/01/11 | 95 | 96 | 94 | 95 | ±0 | ±0% | 34,000 |
| 2024/01/10 | 96 | 96 | 95 | 95 | ±0 | ±0% | 18,800 |
| 2024/01/09 | 95 | 95 | 94 | 95 | -1 | -1% | 7,400 |
| 2024/01/05 | 96 | 96 | 94 | 96 | ±0 | ±0% | 29,700 |
| 2024/01/04 | 97 | 97 | 94 | 96 | ±0 | ±0% | 26,600 |
| 2023/12/29 | 94 | 97 | 94 | 96 | +1 | +1.1% | 47,600 |
| 2023/12/28 | 93 | 96 | 93 | 95 | +1 | +1.1% | 43,800 |
| 2023/12/27 | 94 | 96 | 92 | 94 | -2 | -2.1% | 83,400 |
| 2023/12/26 | 95 | 96 | 93 | 96 | +1 | +1.1% | 31,400 |
| 2023/12/25 | 93 | 98 | 93 | 95 | ±0 | ±0% | 88,100 |
| 2023/12/22 | 95 | 96 | 95 | 95 | ±0 | ±0% | 14,500 |
| 2023/12/21 | 96 | 97 | 95 | 95 | -1 | -1% | 6,600 |
| 2023/12/20 | 96 | 98 | 96 | 96 | -1 | -1% | 36,200 |
| 2023/12/19 | 96 | 97 | 96 | 97 | +1 | +1% | 7,500 |
| 2023/12/18 | 96 | 97 | 96 | 96 | -1 | -1% | 46,800 |
| 2023/12/15 | 98 | 98 | 96 | 97 | -2 | -2% | 44,000 |
| 2023/12/14 | 97 | 99 | 97 | 99 | +2 | +2.1% | 19,000 |
| 2023/12/13 | 98 | 98 | 97 | 97 | -1 | -1% | 10,400 |
| 2023/12/12 | 98 | 99 | 97 | 98 | ±0 | ±0% | 17,300 |
| 2023/12/11 | 98 | 99 | 97 | 98 | -1 | -1% | 7,900 |
| 2023/12/08 | 97 | 99 | 97 | 99 | +1 | +1% | 31,200 |
| 2023/12/07 | 99 | 100 | 98 | 98 | ±0 | ±0% | 4,700 |
| 2023/12/06 | 100 | 100 | 98 | 98 | -2 | -2% | 25,000 |
| 2023/12/05 | 99 | 100 | 99 | 100 | +1 | +1% | 6,800 |
| 2023/12/04 | 101 | 101 | 99 | 99 | -2 | -2% | 13,300 |
| 2023/12/01 | 102 | 102 | 101 | 101 | ±0 | ±0% | 3,400 |
| 2023/11/30 | 103 | 104 | 100 | 101 | -1 | -1% | 23,100 |
| 2023/11/29 | 102 | 102 | 101 | 102 | +1 | +1% | 8,900 |
| 2023/11/28 | 100 | 101 | 99 | 101 | ±0 | ±0% | 38,700 |
| 2023/11/27 | 97 | 101 | 97 | 101 | +2 | +2% | 92,900 |
| 2023/11/24 | 100 | 101 | 98 | 99 | -2 | -2% | 52,400 |
| 2023/11/22 | 101 | 102 | 99 | 101 | +2 | +2% | 27,300 |
| 2023/11/21 | 100 | 101 | 99 | 99 | +1 | +1% | 15,600 |
| 2023/11/20 | 100 | 100 | 98 | 98 | -2 | -2% | 37,600 |
| 2023/11/17 | 98 | 100 | 96 | 100 | +2 | +2% | 73,900 |
| 2023/11/16 | 98 | 100 | 96 | 98 | -1 | -1% | 125,100 |
| 2023/11/15 | 98 | 99 | 98 | 99 | ±0 | ±0% | 6,300 |
201～
250
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
