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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/05/11 | 32,500 | 33,300 | 31,500 | 32,200 | -300 | -0.9% | 25 |
| 2010/05/10 | 30,200 | 33,700 | 30,150 | 32,500 | +500 | +1.6% | 41 |
| 2010/05/07 | 32,000 | 32,800 | 29,000 | 32,000 | -2,800 | -8% | 125 |
| 2010/05/06 | 34,550 | 35,900 | 33,000 | 34,800 | -2,200 | -5.9% | 162 |
3701～
3750
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
