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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 6,230 | 6,380 | 6,230 | 6,380 | +170 | +2.7% | 700 |
| 2025/05/01 | 6,210 | 6,220 | 6,210 | 6,210 | +10 | +0.2% | 400 |
| 2025/04/30 | 6,170 | 6,200 | 6,170 | 6,200 | +30 | +0.5% | 300 |
| 2025/04/28 | 6,000 | 6,170 | 6,000 | 6,170 | ±0 | ±0% | 300 |
| 2025/04/25 | 6,170 | 6,170 | 6,100 | 6,170 | ±0 | ±0% | 400 |
| 2025/04/24 | 6,170 | 6,170 | 6,170 | 6,170 | - | - | 200 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 6,030 | 6,030 | 5,920 | 5,980 | - | - | 500 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 6,030 | 6,030 | 6,030 | 6,030 | - | - | 100 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 5,920 | 5,920 | 5,920 | 5,920 | +100 | +1.7% | 100 |
| 2025/04/15 | 5,810 | 5,910 | 5,810 | 5,820 | -150 | -2.5% | 400 |
| 2025/04/14 | 5,880 | 5,970 | 5,840 | 5,970 | -110 | -1.8% | 1,300 |
| 2025/04/11 | 5,910 | 6,250 | 5,910 | 6,080 | +270 | +4.6% | 2,500 |
| 2025/04/10 | 5,750 | 5,810 | 5,730 | 5,810 | +210 | +3.8% | 600 |
| 2025/04/09 | 5,500 | 5,670 | 5,500 | 5,600 | +10 | +0.2% | 700 |
| 2025/04/08 | 6,070 | 6,070 | 5,590 | 5,590 | +320 | +6.1% | 400 |
| 2025/04/07 | 5,260 | 5,570 | 5,100 | 5,270 | -390 | -6.9% | 3,700 |
| 2025/04/04 | 5,970 | 5,970 | 5,200 | 5,660 | -390 | -6.4% | 8,000 |
| 2025/04/03 | 6,220 | 6,220 | 6,040 | 6,050 | -370 | -5.8% | 3,600 |
| 2025/04/02 | 6,490 | 6,610 | 6,390 | 6,420 | +10 | +0.2% | 1,300 |
| 2025/04/01 | 6,330 | 6,410 | 6,330 | 6,410 | +180 | +2.9% | 1,900 |
| 2025/03/31 | 6,430 | 6,680 | 6,220 | 6,230 | -300 | -4.6% | 4,500 |
| 2025/03/28 | 6,520 | 6,530 | 6,220 | 6,530 | -190 | -2.8% | 700 |
| 2025/03/27 | 6,800 | 6,800 | 6,660 | 6,720 | -80 | -1.2% | 1,200 |
| 2025/03/26 | 7,070 | 7,070 | 6,790 | 6,800 | -270 | -3.8% | 3,400 |
| 2025/03/25 | 6,560 | 7,090 | 6,560 | 7,070 | +520 | +7.9% | 5,500 |
| 2025/03/24 | 6,390 | 6,550 | 6,300 | 6,550 | +160 | +2.5% | 17,400 |
| 2025/03/21 | 6,200 | 6,400 | 6,170 | 6,390 | +240 | +3.9% | 3,100 |
| 2025/03/19 | 5,920 | 6,150 | 5,910 | 6,150 | +250 | +4.2% | 6,500 |
| 2025/03/18 | 5,830 | 5,900 | 5,830 | 5,900 | - | - | 200 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 5,750 | 5,750 | 5,750 | 5,750 | -10 | -0.2% | 300 |
| 2025/03/13 | 5,730 | 5,760 | 5,710 | 5,760 | -40 | -0.7% | 400 |
| 2025/03/12 | 5,700 | 5,880 | 5,700 | 5,800 | +200 | +3.6% | 700 |
| 2025/03/11 | 5,550 | 5,600 | 5,500 | 5,600 | +50 | +0.9% | 2,600 |
| 2025/03/10 | 5,700 | 5,700 | 5,500 | 5,550 | -50 | -0.9% | 1,200 |
| 2025/03/07 | 5,300 | 5,650 | 5,300 | 5,600 | +210 | +3.9% | 1,400 |
| 2025/03/06 | 5,390 | 5,390 | 5,290 | 5,390 | -40 | -0.7% | 600 |
| 2025/03/05 | 5,430 | 5,430 | 5,430 | 5,430 | +80 | +1.5% | 100 |
| 2025/03/04 | 5,220 | 5,350 | 5,220 | 5,350 | +30 | +0.6% | 600 |
| 2025/03/03 | 5,250 | 5,320 | 5,250 | 5,320 | +50 | +0.9% | 300 |
| 2025/02/28 | 5,250 | 5,270 | 5,250 | 5,270 | - | - | 200 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 5,210 | 5,320 | 5,180 | 5,280 | +20 | +0.4% | 900 |
| 2025/02/21 | 5,330 | 5,330 | 5,190 | 5,260 | -90 | -1.7% | 2,500 |
| 2025/02/20 | 5,420 | 5,590 | 5,350 | 5,350 | -80 | -1.5% | 3,100 |
| 2025/02/19 | 5,440 | 5,440 | 5,430 | 5,430 | +30 | +0.6% | 200 |
1～
50
件表示中 / 3692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 | 638,000円 | +0.5% | +8.0% | 0.47% | 7.17倍 | 0.98倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| エアクロ | 45,700円 | +14.3% | - | 0.00% | 377.69倍 | 6.07倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| フォースタ | 103,000円 | +8.0% | +4.0% | 0.00% | 9.93倍 | 1.55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 |
| こころＮＴ | 94,500円 | +3.9% | 0.0% | 3.17% | 8.23倍 | 0.38倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| エヌ・シー・エヌ | 111,000円 | +12.2% | +506.4% | 2.61% | 15.90倍 | 1.72倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
