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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 27,510 | 28,500 | 27,500 | 28,500 | +500 | +1.8% | 12 |
| 2010/12/08 | 24,800 | 28,650 | 24,800 | 28,000 | +3,200 | +12.9% | 64 |
| 2010/12/07 | 24,800 | 24,800 | 24,800 | 24,800 | -1,000 | -3.9% | 1 |
| 2010/12/06 | 24,800 | 25,800 | 24,300 | 25,800 | -320 | -1.2% | 4 |
| 2010/12/03 | 25,500 | 26,120 | 25,130 | 26,120 | -60 | -0.2% | 4 |
| 2010/12/02 | 25,820 | 26,180 | 24,860 | 26,180 | +280 | +1.1% | 12 |
| 2010/12/01 | 25,000 | 25,900 | 25,000 | 25,900 | -100 | -0.4% | 7 |
| 2010/11/30 | 25,400 | 26,000 | 25,400 | 26,000 | +600 | +2.4% | 19 |
| 2010/11/29 | 25,000 | 25,500 | 24,900 | 25,400 | +500 | +2% | 17 |
| 2010/11/26 | 25,450 | 25,500 | 24,900 | 24,900 | ±0 | ±0% | 4 |
| 2010/11/25 | 23,800 | 24,900 | 23,800 | 24,900 | +1,100 | +4.6% | 26 |
| 2010/11/24 | 23,580 | 23,800 | 23,400 | 23,800 | +220 | +0.9% | 3 |
| 2010/11/22 | 23,300 | 23,580 | 23,300 | 23,580 | +580 | +2.5% | 6 |
| 2010/11/19 | 23,000 | 23,000 | 23,000 | 23,000 | +100 | +0.4% | 6 |
| 2010/11/18 | 22,900 | 22,900 | 22,900 | 22,900 | +1,070 | +4.9% | 3 |
| 2010/11/17 | 21,330 | 21,830 | 20,830 | 21,830 | -500 | -2.2% | 3 |
| 2010/11/16 | 21,830 | 22,330 | 21,830 | 22,330 | +330 | +1.5% | 3 |
| 2010/11/15 | 22,000 | 22,000 | 21,000 | 22,000 | -1,000 | -4.3% | 6 |
| 2010/11/12 | 23,000 | 23,000 | 23,000 | 23,000 | ±0 | ±0% | 4 |
| 2010/11/11 | 23,000 | 23,000 | 23,000 | 23,000 | ±0 | ±0% | 1 |
| 2010/11/10 | 21,900 | 23,000 | 21,900 | 23,000 | +1,000 | +4.5% | 8 |
| 2010/11/09 | 21,900 | 22,000 | 21,900 | 22,000 | +100 | +0.5% | 2 |
| 2010/11/08 | 21,490 | 21,900 | 21,490 | 21,900 | +60 | +0.3% | 7 |
| 2010/11/05 | 21,840 | 21,840 | 21,840 | 21,840 | -50 | -0.2% | 13 |
| 2010/11/04 | 21,000 | 21,950 | 21,000 | 21,890 | +40 | +0.2% | 3 |
| 2010/11/02 | 20,350 | 21,850 | 20,350 | 21,850 | -500 | -2.2% | 4 |
| 2010/11/01 | 20,450 | 22,350 | 20,250 | 22,350 | -100 | -0.4% | 4 |
| 2010/10/29 | 22,450 | 22,450 | 22,450 | 22,450 | -50 | -0.2% | 1 |
| 2010/10/28 | 20,000 | 22,500 | 20,000 | 22,500 | +510 | +2.3% | 8 |
| 2010/10/27 | 19,420 | 21,990 | 19,420 | 21,990 | +690 | +3.2% | 5 |
| 2010/10/26 | 21,000 | 22,980 | 20,800 | 21,300 | +300 | +1.4% | 20 |
| 2010/10/25 | 21,000 | 21,000 | 21,000 | 21,000 | ±0 | ±0% | 31 |
| 2010/10/22 | 20,970 | 21,000 | 20,970 | 21,000 | - | - | 6 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 19,950 | 20,970 | 19,100 | 20,970 | - | - | 6 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 20,450 | 20,450 | 20,450 | 20,450 | ±0 | ±0% | 3 |
| 2010/10/14 | 20,450 | 20,450 | 20,450 | 20,450 | -500 | -2.4% | 2 |
| 2010/10/13 | 19,920 | 20,950 | 18,350 | 20,950 | +950 | +4.8% | 21 |
| 2010/10/12 | 20,000 | 20,000 | 19,800 | 20,000 | - | - | 11 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 22,300 | 22,300 | 21,000 | 22,000 | -400 | -1.8% | 27 |
| 2010/10/06 | 22,300 | 22,400 | 22,300 | 22,400 | +100 | +0.4% | 8 |
| 2010/10/05 | 22,300 | 22,300 | 22,300 | 22,300 | - | - | 1 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 22,950 | 22,950 | 22,510 | 22,510 | -1,440 | -6% | 9 |
| 2010/09/29 | 24,020 | 24,020 | 23,950 | 23,950 | -50 | -0.2% | 27 |
| 2010/09/28 | 22,570 | 24,070 | 22,570 | 24,000 | +1,430 | +6.3% | 8 |
3601～
3650
件表示中 / 3771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 | 16,900円 | +29.2% | - | 0.00% | - | 18.29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 |
| トスネット | 148,000円 | +3.0% | +1.0% | 2.23% | 11.06倍 | 0.86倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ＳｍｉｌｅＨＤ | 219,000円 | +1.1% | -10.4% | 4.34% | 28.10倍 | 1.08倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ＷＴＯＫＹＯ | 258,000円 | +3.2% | +51.6% | 0.00% | 20.19倍 | 4.28倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| フォースタ | 201,100円 | +16.4% | +42.5% | 0.00% | 13.27倍 | 3.07倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
市場注目の銘柄
チャート関連のコラム
