協和コンサルタンツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 4,410 | 4,410 | 4,410 | 4,410 | -50 | -1.1% | 100 |
| 2024/05/10 | 4,500 | 4,500 | 4,430 | 4,460 | -35 | -0.8% | 800 |
| 2024/05/09 | 4,420 | 4,495 | 4,420 | 4,495 | -110 | -2.4% | 5,500 |
| 2024/05/08 | 4,605 | 4,605 | 4,605 | 4,605 | - | - | 100 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 4,675 | 4,675 | 4,675 | 4,675 | - | - | 100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 4,705 | 4,705 | 4,700 | 4,700 | -50 | -1.1% | 700 |
| 2024/04/26 | 4,760 | 4,760 | 4,750 | 4,750 | -10 | -0.2% | 400 |
| 2024/04/25 | 4,760 | 4,760 | 4,760 | 4,760 | +20 | +0.4% | 900 |
| 2024/04/24 | 4,725 | 4,740 | 4,725 | 4,740 | -55 | -1.1% | 200 |
| 2024/04/23 | 4,800 | 4,800 | 4,700 | 4,795 | +25 | +0.5% | 2,300 |
| 2024/04/22 | 4,685 | 4,770 | 4,620 | 4,770 | +100 | +2.1% | 900 |
| 2024/04/19 | 4,700 | 4,700 | 4,670 | 4,670 | - | - | 200 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 4,785 | 4,785 | 4,735 | 4,735 | - | - | 200 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 4,545 | 4,715 | 4,545 | 4,715 | +100 | +2.2% | 800 |
| 2024/04/12 | 4,615 | 4,615 | 4,615 | 4,615 | +35 | +0.8% | 300 |
| 2024/04/11 | 4,580 | 4,580 | 4,515 | 4,580 | - | - | 700 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 4,565 | 4,650 | 4,565 | 4,650 | +85 | +1.9% | 1,200 |
| 2024/04/08 | 4,560 | 4,565 | 4,490 | 4,565 | - | - | 300 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 4,685 | 4,685 | 4,545 | 4,565 | - | - | 1,500 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 4,615 | 4,685 | 4,615 | 4,685 | - | - | 900 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 4,630 | 4,690 | 4,630 | 4,685 | - | - | 900 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 4,730 | 4,730 | 4,700 | 4,700 | -100 | -2.1% | 200 |
| 2024/03/25 | 4,810 | 4,810 | 4,800 | 4,800 | ±0 | ±0% | 400 |
| 2024/03/22 | 4,840 | 4,840 | 4,800 | 4,800 | -20 | -0.4% | 400 |
| 2024/03/21 | 4,820 | 4,825 | 4,755 | 4,820 | +5 | +0.1% | 600 |
| 2024/03/19 | 4,785 | 4,815 | 4,785 | 4,815 | +40 | +0.8% | 300 |
| 2024/03/18 | 4,670 | 4,775 | 4,540 | 4,775 | - | - | 1,000 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 4,710 | 4,740 | 4,710 | 4,740 | +45 | +1% | 200 |
| 2024/03/13 | 4,745 | 4,745 | 4,670 | 4,695 | -50 | -1.1% | 500 |
| 2024/03/12 | 4,650 | 4,745 | 4,650 | 4,745 | +110 | +2.4% | 800 |
| 2024/03/11 | 4,630 | 4,635 | 4,630 | 4,635 | - | - | 300 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 4,580 | 4,590 | 4,520 | 4,590 | +10 | +0.2% | 400 |
| 2024/03/06 | 4,580 | 4,580 | 4,580 | 4,580 | +20 | +0.4% | 100 |
| 2024/03/05 | 4,610 | 4,610 | 4,500 | 4,560 | -65 | -1.4% | 1,800 |
| 2024/03/04 | 4,660 | 4,730 | 4,610 | 4,625 | -25 | -0.5% | 600 |
| 2024/03/01 | 4,650 | 4,650 | 4,625 | 4,650 | ±0 | ±0% | 400 |
| 2024/02/29 | 4,645 | 4,650 | 4,575 | 4,650 | -60 | -1.3% | 300 |
| 2024/02/28 | 4,685 | 4,710 | 4,615 | 4,710 | +25 | +0.5% | 400 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「協和コンサ」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 |
|---|---|---|---|---|---|---|---|---|
| 協和コンサ | 441,000円 | +1.6% | +3.7% | 0.68% | 6.29倍 | 0.78倍 |
|
建設コンサルタントの中堅。地公体向け主体。調査、設計から施工管理、情報処理まで実施 |
| ＭＨグループ | 22,700円 | +5.2% | +16.1% | 0.44% | 65.23倍 | 4.89倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| 日 宣 | 63,800円 | +14.9% | +10.5% | 4.23% | 11.24倍 | 0.74倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| フトン巻き | - | -25.9% | - | - | - | - |
|
- |
| サクセスＨ | 8,600円 | - | - | - | - | 3.45倍 |
|
システム開発や技術者派遣のテクノロジー事業とコンサルティングに集中。メディア事業譲渡 |
市場注目の銘柄
チャート関連のコラム
