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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 22,000 | 23,100 | 22,000 | 23,100 | -600 | -2.5% | 13 |
| 2010/08/06 | 23,300 | 23,700 | 21,800 | 23,700 | +400 | +1.7% | 26 |
| 2010/08/05 | 24,200 | 24,200 | 21,500 | 23,300 | - | - | 26 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 24,980 | 25,000 | 24,500 | 25,000 | ±0 | ±0% | 13 |
| 2010/08/02 | 25,990 | 25,990 | 25,000 | 25,000 | -1,100 | -4.2% | 10 |
| 2010/07/30 | 26,800 | 26,800 | 26,100 | 26,100 | -1,700 | -6.1% | 20 |
| 2010/07/29 | 27,600 | 27,800 | 27,600 | 27,800 | -700 | -2.5% | 4 |
| 2010/07/28 | 27,790 | 28,500 | 27,790 | 28,500 | - | - | 11 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 27,990 | 28,000 | 27,990 | 27,990 | ±0 | ±0% | 30 |
| 2010/07/23 | 27,510 | 27,990 | 26,010 | 27,990 | - | - | 8 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3651～
3700
件表示中 / 3738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 |
| トランスＧＧ | 18,200円 | +3.8% | - | 0.00% | 75.83倍 | 0.64倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| 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 |
| ＲＶＨ | 11,800円 | - | - | 0.00% | - | 3.99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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
