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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 25,510 | 27,510 | 25,510 | 27,510 | +500 | +1.9% | 4 |
| 2010/07/20 | 27,010 | 27,010 | 27,010 | 27,010 | -190 | -0.7% | 7 |
| 2010/07/16 | 27,030 | 27,200 | 27,030 | 27,200 | -20 | -0.1% | 7 |
| 2010/07/15 | 27,410 | 27,410 | 27,220 | 27,220 | - | - | 2 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 27,520 | 27,900 | 27,400 | 27,900 | - | - | 5 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 29,000 | 29,000 | 27,520 | 28,520 | +20 | +0.1% | 4 |
| 2010/07/08 | 28,300 | 28,500 | 27,200 | 28,500 | - | - | 5 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 27,310 | 27,310 | 27,300 | 27,300 | -1,500 | -5.2% | 3 |
| 2010/07/05 | 28,890 | 28,890 | 27,850 | 28,800 | +200 | +0.7% | 3 |
| 2010/07/02 | 27,100 | 28,600 | 27,100 | 28,600 | +1,100 | +4% | 5 |
| 2010/07/01 | 28,100 | 28,100 | 27,010 | 27,500 | -1,600 | -5.5% | 15 |
| 2010/06/30 | 28,140 | 29,100 | 28,020 | 29,100 | -1,150 | -3.8% | 17 |
| 2010/06/29 | 31,050 | 31,500 | 28,800 | 30,250 | -700 | -2.3% | 54 |
| 2010/06/28 | 29,900 | 30,950 | 29,900 | 30,950 | +1,050 | +3.5% | 37 |
| 2010/06/25 | 30,000 | 30,000 | 29,700 | 29,900 | +200 | +0.7% | 48 |
| 2010/06/24 | 29,400 | 29,700 | 29,300 | 29,700 | - | - | 5 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 29,300 | 29,500 | 28,900 | 29,500 | +200 | +0.7% | 6 |
| 2010/06/21 | 28,200 | 29,400 | 28,200 | 29,300 | +1,100 | +3.9% | 15 |
| 2010/06/18 | 28,400 | 28,400 | 28,200 | 28,200 | -1,700 | -5.7% | 4 |
| 2010/06/17 | 28,500 | 29,900 | 28,500 | 29,900 | +400 | +1.4% | 26 |
| 2010/06/16 | 27,000 | 29,900 | 27,000 | 29,500 | +3,000 | +11.3% | 48 |
| 2010/06/15 | 26,500 | 26,500 | 26,500 | 26,500 | ±0 | ±0% | 4 |
| 2010/06/14 | 26,800 | 27,000 | 26,000 | 26,500 | ±0 | ±0% | 23 |
| 2010/06/11 | 26,130 | 26,500 | 26,130 | 26,500 | - | - | 2 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 27,000 | 27,000 | 26,130 | 26,130 | -270 | -1% | 4 |
| 2010/06/08 | 26,900 | 26,900 | 26,000 | 26,400 | -1,000 | -3.6% | 6 |
| 2010/06/07 | 27,500 | 27,500 | 26,000 | 27,400 | -600 | -2.1% | 11 |
| 2010/06/04 | 28,000 | 28,000 | 27,500 | 28,000 | -500 | -1.8% | 11 |
| 2010/06/03 | 29,000 | 29,000 | 28,000 | 28,500 | -390 | -1.3% | 8 |
| 2010/06/02 | 29,000 | 29,890 | 28,890 | 28,890 | +390 | +1.4% | 8 |
| 2010/06/01 | 29,100 | 29,500 | 28,000 | 28,500 | -500 | -1.7% | 20 |
| 2010/05/31 | 29,000 | 29,000 | 29,000 | 29,000 | ±0 | ±0% | 6 |
| 2010/05/28 | 28,000 | 29,000 | 27,500 | 29,000 | ±0 | ±0% | 5 |
| 2010/05/27 | 29,000 | 29,000 | 26,000 | 29,000 | -470 | -1.6% | 64 |
| 2010/05/26 | 29,450 | 29,500 | 27,500 | 29,470 | -30 | -0.1% | 20 |
| 2010/05/25 | 29,510 | 30,900 | 28,100 | 29,500 | ±0 | ±0% | 79 |
| 2010/05/24 | 29,990 | 29,990 | 28,800 | 29,500 | +330 | +1.1% | 16 |
| 2010/05/21 | 25,350 | 29,750 | 25,000 | 29,170 | +420 | +1.5% | 58 |
| 2010/05/20 | 27,310 | 28,750 | 27,310 | 28,750 | -1,250 | -4.2% | 32 |
| 2010/05/19 | 30,000 | 30,000 | 28,900 | 30,000 | -400 | -1.3% | 27 |
| 2010/05/18 | 30,200 | 32,300 | 30,000 | 30,400 | +300 | +1% | 31 |
| 2010/05/17 | 30,750 | 32,100 | 30,000 | 30,100 | -3,100 | -9.3% | 66 |
| 2010/05/14 | 32,500 | 33,200 | 31,500 | 33,200 | -700 | -2.1% | 40 |
| 2010/05/13 | 34,000 | 34,000 | 32,500 | 33,900 | -1,500 | -4.2% | 96 |
| 2010/05/12 | 34,500 | 39,000 | 33,000 | 35,400 | +3,200 | +9.9% | 195 |
3601～
3650
件表示中 / 3675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 | 6,700円 | +31.6% | - | 0.00% | - | 3.60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 |
| ＡＨＣＧ | 92,300円 | +5.7% | +5.8% | 1.30% | 17.66倍 | 1.61倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| Ａｔｌａｓ | 26,700円 | +12.2% | - | 0.00% | 63.42倍 | 1.19倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| リンクバル | 10,000円 | +14.3% | - | 0.00% | 188.68倍 | 1.86倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| インバウンド | 77,800円 | -24.7% | -95.4% | 0.00% | - | 0.88倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
市場注目の銘柄
チャート関連のコラム
