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 |
---|---|---|---|---|---|---|---|
2010/10/22 | 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 |
2010/09/27 | 22,570 | 22,990 | 22,570 | 22,570 | ±0 | ±0% | 26 |
2010/09/24 | 22,300 | 22,600 | 21,070 | 22,570 | +470 | +2.1% | 11 |
2010/09/22 | 22,010 | 22,100 | 22,010 | 22,100 | -1,400 | -6% | 2 |
2010/09/21 | 22,500 | 23,500 | 22,500 | 23,500 | -990 | -4% | 9 |
2010/09/17 | 26,400 | 26,400 | 22,400 | 24,490 | -2,010 | -7.6% | 41 |
2010/09/16 | 26,500 | 26,500 | 26,500 | 26,500 | +5,000 | +23.3% | 48 |
2010/09/15 | 20,400 | 21,500 | 20,400 | 21,500 | +1,210 | +6% | 2 |
2010/09/14 | 20,110 | 21,110 | 20,110 | 20,290 | - | - | 3 |
2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/10 | 21,400 | 21,400 | 21,400 | 21,400 | - | - | 11 |
2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/08 | 21,400 | 21,400 | 21,400 | 21,400 | - | - | 1 |
2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/06 | 21,200 | 21,900 | 20,500 | 21,900 | - | - | 10 |
2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/02 | 22,000 | 22,000 | 20,300 | 21,400 | -600 | -2.7% | 12 |
2010/09/01 | 20,500 | 22,000 | 20,500 | 22,000 | +1,100 | +5.3% | 5 |
2010/08/31 | 21,710 | 21,710 | 20,820 | 20,900 | -1,600 | -7.1% | 8 |
2010/08/30 | 21,930 | 22,500 | 21,930 | 22,500 | +500 | +2.3% | 3 |
2010/08/27 | 20,500 | 22,000 | 20,000 | 22,000 | - | - | 13 |
2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/25 | 21,880 | 21,880 | 21,880 | 21,880 | ±0 | ±0% | 35 |
2010/08/24 | 21,510 | 21,880 | 21,000 | 21,880 | -10 | ±0% | 6 |
2010/08/23 | 21,290 | 21,890 | 21,290 | 21,890 | +600 | +2.8% | 2 |
2010/08/20 | 19,580 | 21,290 | 19,580 | 21,290 | - | - | 18 |
2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/17 | 21,000 | 22,000 | 20,040 | 21,980 | - | - | 11 |
2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/13 | 20,900 | 22,190 | 20,900 | 22,190 | -710 | -3.1% | 5 |
2010/08/12 | 22,200 | 22,900 | 21,000 | 22,900 | -400 | -1.7% | 24 |
2010/08/11 | 22,310 | 23,300 | 22,300 | 23,300 | +200 | +0.9% | 4 |
3601~
3650
件表示中 / 3739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 | 10,200円 | +29.2% | - | 0.00% | - | 9.86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 |
パパネッツ | 165,100円 | +5.5% | +17.7% | 1.82% | 9.94倍 | 2.22倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が2本柱 |
サイババズ | 74,600円 | +11.4% | - | 0.00% | 10.00倍 | 11.33倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。SNS運用、ネット広告も |
日本和装 | 32,600円 | +0.2% | +1.9% | 4.29% | 9.85倍 | 0.82倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
RVH | 11,700円 | - | - | 0.00% | - | 3.96倍 |
|
3次元グラフィックスLSIが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
市場注目の銘柄
チャート関連のコラム