9644 タナベコンサルティンググループ

9644
2024/03/27
時価
184億円
PER 予
23.12倍
2010年以降
赤字-28.24倍
(2010-2023年)
PBR
1.64倍
2010年以降
0.42-1.79倍
(2010-2023年)
配当 予
4.18%
ROE 予
7.09%
ROA 予
5.49%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,058
始値
1,056
高値
1,073
安値
1,053
終値 -0.47%
1,053
出来高 +41.57%
23,500

乖離率

株価(5日)
移動平均値
-0.47%
1,058
株価(25日)
移動平均値
+0.77%
1,045
出来高(5日)
移動平均値
+37.11%
17,140

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,0561,0731,0531,053-0.47%23,500184億3634万+0.77%23.121.64
03/261,0451,0631,0451,058-0.19%16,600185億2388万+1.34%23.231.65
03/251,0501,0631,0501,060-0.47%19,500185億5890万+1.63%23.281.65
03/221,0491,0651,0491,065+0.85%11,400186億4644万+2.31%23.391.66
03/211,0501,0601,0481,056+0.96%14,700184億8887万+1.64%23.191.64
03/191,0281,0461,0211,046+1.16%21,200183億1378万+0.67%22.971.63
03/181,0301,0351,0231,034+0.19%20,300181億368万-0.39%22.711.61
03/151,0231,0331,0231,032+0.39%9,100180億6866万-0.77%22.661.61
03/141,0211,0341,0211,028-0.29%11,100179億9863万-1.34%22.571.6
03/131,0231,0431,0231,031-0.19%15,000180億5116万-1.25%22.641.6
03/121,0181,0331,0121,033+0.58%11,900180億8617万-1.24%22.681.61
03/111,0421,0421,0211,027-1.44%16,100179億8112万-2%22.551.6
03/081,0371,0511,0351,042+0.29%10,300182億4375万-0.76%22.881.62
03/071,0551,0551,0361,039-1.05%13,400181億9122万-1.33%22.821.62
03/061,0391,0611,0391,050+0.1%14,100183億8382万-0.28%23.061.63
03/051,0391,0551,0381,049+0.19%14,100183億6631万-0.47%23.031.63
03/041,0631,0631,0471,047-1.51%13,200183億3129万-0.66%22.991.63
03/011,0501,0691,0401,063+0.76%24,500186億1142万+0.85%23.341.65
02/291,0601,0651,0501,055-0.47%17,900184億7136万+0.19%23.171.64
02/281,0451,0651,0451,060+0.19%11,500185億5890万+0.66%23.281.65
02/271,0441,0591,0381,058+1.93%12,500185億2388万+0.47%23.231.65
02/261,0381,0451,0301,038-0.19%19,500181億7371万-1.33%22.791.62
02/221,0411,0411,0281,040+1.17%4,600182億873万-1.23%22.841.62
02/211,0401,0401,0201,028-0.58%15,600179億9863万-2.37%22.571.6
02/201,0401,0431,0321,034-0.29%8,900181億368万-1.9%22.711.61
02/191,0171,0371,0161,037+2.07%10,600181億5621万-1.8%22.771.61
02/161,0091,0231,0081,016+0.79%11,700177億8853万-3.88%22.311.58
02/151,0301,0301,0011,008-2.14%26,900176億4846万-4.82%22.131.57
02/141,0431,0431,0271,030-1.25%13,900180億3365万-2.83%22.621.6
02/131,0451,0461,0371,043+0.68%10,200182億6126万-1.6%22.91.62
02/091,0461,0581,0321,036-4.07%35,400181億3870万-2.17%22.751.61
02/081,0801,0821,0591,080+0.09%11,900189億907万+1.98%23.721.68
02/071,0701,0851,0661,079+0.28%12,800188億9156万+2.27%23.691.68
02/061,0891,0891,0701,076-1.19%7,700188億3903万+2.28%23.631.67
02/051,0761,0891,0661,089+1.21%7,700190億6664万+3.91%23.911.69
02/021,0911,0911,0741,076-1.19%11,100188億3903万+3.07%23.631.67
02/011,0941,0991,0791,089-0.46%18,400190億6664万+4.61%23.911.69
01/311,0681,0941,0631,094+3.31%18,800191億5418万+5.5%24.021.7
01/301,0521,0701,0461,059+0.19%76,700185億4139万+2.52%23.251.65
01/291,0491,0721,0491,057+0.76%14,000185億637万+2.52%23.211.64
01/261,0571,0671,0471,049-0.57%12,800183億6631万+2.04%23.031.63
01/251,0391,0551,0361,055+1.54%11,400184億7136万+2.83%23.171.64
01/241,0531,0611,0341,039-1.33%14,600181億9122万+1.46%22.821.62
01/231,0691,0691,0491,053-1.22%15,000184億3634万+3.03%23.121.64
01/221,0481,0681,0431,066+2.9%19,600186億6395万+4.51%23.411.66
01/191,0541,0541,0261,036-1.52%15,700181億3870万+1.77%22.751.61
01/181,0451,0591,0441,052+0.96%14,700184億1883万+3.44%23.11.64
01/171,0541,0681,0411,042-0.95%15,400182億4375万+2.66%22.881.62
01/161,0791,0791,0451,052-2.5%21,800184億1883万+3.75%23.11.64
01/151,0691,0811,0661,079+0.37%17,600188億9156万+6.52%23.691.68
01/121,0581,0771,0571,075+2.19%32,000188億2153万+6.33%23.611.67
01/111,0501,0551,0451,052+1.06%12,600184億1883万+4.26%23.11.64
01/101,0441,0481,0351,041-0.19%12,400182億2624万+3.27%22.861.62
01/091,0211,0431,0161,043+3.06%18,300182億6126万+3.47%22.91.62
01/051,0111,0141,0061,012-1.08%14,700177億1850万+0.4%22.221.57
01/049911,0239831,023+3.23%35,700179億1109万+1.39%22.461.59
2023
12/299919979889910%17,000173億5082万-1.69%21.761.55
12/28991996985991+0.3%14,100173億5082万-1.69%21.761.55
12/27992992984988-0.4%16,300172億9829万-2.08%21.71.54
12/26990994985992+0.3%15,200173億6833万-1.78%21.781.55
12/25994996989989-0.9%11,900173億1580万-2.08%21.721.54
12/229951,003987998+0.6%13,300174億7338万-1.38%21.911.56
12/21990999988992-0.8%6,500173億6833万-1.98%21.781.55
12/201,0071,0079951,0000%11,200175億840万-1.28%21.961.56
12/199951,0009851,000+0.81%9,500175億840万-1.28%21.961.56
12/18995997982992-0.1%11,200173億6833万-2.07%21.781.55
12/159991,001986993-0.1%9,100173億8584万-1.97%21.811.55
12/141,0051,005985994-0.5%16,000174億334万-2.07%21.831.55
12/131,0121,022995999-1.67%16,800174億9089万-1.77%21.941.56
12/121,0261,0261,0101,016-0.59%9,200177億8853万-0.49%22.311.59
12/111,0091,0221,0081,022+1.59%13,500178億9358万-0.29%22.441.59
12/081,0091,0109951,006-0.4%20,900176億1345万-2.24%22.091.57
12/071,0271,0281,0101,010-1.66%12,700176億8348万-2.13%22.181.58
12/061,0291,0401,0081,027-0.19%37,000179億8112万-0.77%22.551.6
12/051,0231,0421,0231,029+0.68%14,400180億1614万-0.77%22.61.61
12/041,0491,0491,0201,022-1.64%6,100178億9358万-1.73%22.441.59
12/011,0461,0531,0351,039-0.1%12,300181億9122万-0.29%22.821.62
11/301,0391,0401,0221,040+0.1%12,900182億873万-0.48%22.841.62
11/291,0231,0401,0231,039+1.56%17,900181億9122万-0.76%22.821.62
11/281,0061,0231,0061,023+1.69%15,100179億1109万-2.48%22.461.6
11/271,0061,0131,0001,006+0.7%11,600176億1345万-4.46%22.091.57
11/241,0081,011999999-0.7%7,400174億9089万-5.58%21.941.56
11/229971,0099941,006-0.1%7,000176億1345万-5.45%22.091.57
11/211,0201,0201,0011,0070%11,600176億3095万-5.8%22.111.57
11/201,0271,0331,0071,007-1.95%13,800176億3095万-6.06%22.111.57
11/171,0111,0281,0111,027+2.19%17,100179億8112万-4.64%22.551.6
11/161,0181,0181,0021,005-2.33%11,500175億9594万-7.12%22.071.57
11/159921,0309811,029+3.94%38,300180億1614万-5.34%22.61.61
11/149901,000984990-0.7%14,800173億3331万-9.34%21.741.54
11/139981,003972997-0.1%27,400174億5587万-9.12%21.891.56
11/10953998953998-4.31%67,700174億7338万-9.44%21.911.56
11/091,0351,0451,0211,043+0.38%30,200182億6126万-5.7%22.91.63
11/081,1001,1001,0351,039-4.5%32,500181億9122万-6.31%22.821.62
11/071,1261,1271,0851,088-3.46%15,600190億4913万-2.16%23.891.7
11/061,1141,1361,1141,127+1.26%32,500197億3196万+1.17%24.751.76
11/021,0841,1211,0841,113+2.3%22,300194億8684万-0.09%24.441.74
11/011,0891,1001,0781,088-0.09%17,100190億4913万-2.42%23.891.7
10/311,0831,0901,0611,089+0.55%29,500190億6664万-2.59%23.911.7
10/301,0841,0931,0731,083-2.26%71,100189億6159万-3.3%23.781.69
10/271,0701,1081,0701,108+3.55%23,100193億9930万-1.34%24.331.73

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
457
914
4/6
380
760
11/24

760
11/22
96,000
48,000
12/19
--+3.5%
1/24
-4.79%
3/28
2008年
3月期
417
834
7/11

834
7/10
370
740
1/23

740
1/22

他2件
40,800
20,400
9/25
--+3.99%
2/26
-6.3%
1/22
2009年
3月期
380
759
4/7

759
4/4

他2件
245
490
10/10
38,800
19,400
7/3
--+8.6%
1/19
-24.92%
10/10
2010年
3月期
275
549
7/7

549
7/6
230
460
2/15
75,800
37,900
6/1
--+7.18%
7/6
-3.6%
2/22
2011年
3月期
253
506
2/16

506
2/15
207
413
3/16
43,200
21,600
7/2
44億2962万36億1548万+5.42%
2/15
-13.38%
3/15
2012年
3月期
254
508
3/22

508
3/21
225
451
1/16

451
11/21

他6件
36,400
18,200
7/6
44億4713万39億3939万+8.42%
7/5
-5.61%
9/29
2013年
3月期
400
800
3/13
229
457
5/18

457
5/17
89,400
44,700
2/1
70億336万40億66万+18.73%
3/13
-9.05%
4/3
2014年
3月期
399
797
1/22
316
631
4/3
62,200
31,100
3/17
69億7709万55億2390万+8.46%
1/21
-7.38%
6/7
2015年
3月期
515
1,029
3/26
358
716
4/14

716
4/11
73,600
36,800
3/16
90億807万62億6800万+6.88%
2/26
-5.76%
4/2
2016年
3月期
633
1,265
12/28
463
926
4/3

926
4/2
99,800
49,900
8/5
110億7406万81億638万+8.96%
11/20
-11.34%
1/21
2017年
3月期
760
1,520
9/29
491
981
6/24
746,400
373,200
10/28
133億638万85億8787万+27.75%
9/29
-14.54%
10/31
2018年
3月期
972
1,943
3/30
641
1,281
4/14
82,200
41,100
9/26
170億941万112億1413万+11.94%
4/11
-5.32%
5/1
2019年
3月期
1,110
2,218
7/3

2,219
4/27
581
1,161
12/25
68,000
34,000
9/25
194億1681万101億6362万+8.31%
10/30
-23.64%
12/25
2020年
3月期
687
1,374
9/26
532
1,063
3/10
61,400
30,700
9/26
120億2827万93億571万+7.43%
3/27
-11.66%
3/13
2021年
3月期
781
1,561
9/15
562
1,124
4/6
88,400
44,200
9/28
136億6530万98億3972万+13.36%
9/14
-5.64%
12/1
2022年
3月期
813
1,625
9/16
627
1/28
79,200
39,600
5/17
142億2557万109億7776万+6.63%
9/17
-6.79%
12/21
2023年
3月期
955
3/23
602
10/13
210,000
2/15
167億2052万105億4005万+32.75%
2/15
-6.85%
5/12
最新1,053
2024/3/27
23,500184億3634万+0.77%
1,045

年間値上がり率

1994/12/30 vs 1993/12/30
-16%(0.84倍)
1995/12/29 vs 1994/12/30
-36%(0.64倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-67%(0.33倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
20%(1.2倍)
2000/12/29 vs 1999/12/30
-9%(0.91倍)
2001/12/28 vs 2000/12/29
-12%(0.88倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
45%(1.45倍)
2004/12/30 vs 2003/12/30
65%(1.65倍)
2005/12/30 vs 2004/12/30
54%(1.54倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
47%(1.47倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
125円(1999/01/21)
746%(8.46倍)
1,053円(3/27)