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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 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 |
| 2010/08/10 | 22,600 | 23,100 | 22,100 | 23,100 | ±0 | ±0% | 6 |
| 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 |
3651～
3700
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 | 16,500円 | +29.2% | - | 0.00% | - | 17.86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
