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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 6,110 | 6,290 | 6,110 | 6,290 | +190 | +3.1% | 200 |
| 2025/06/17 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 200 |
| 2025/06/16 | 6,000 | 6,110 | 6,000 | 6,100 | +120 | +2% | 700 |
| 2025/06/13 | 6,150 | 6,150 | 5,930 | 5,980 | - | - | 3,000 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 6,250 | 6,250 | 6,250 | 6,250 | -40 | -0.6% | 100 |
| 2025/06/09 | 6,290 | 6,290 | 6,230 | 6,290 | ±0 | ±0% | 300 |
| 2025/06/06 | 6,110 | 6,290 | 6,110 | 6,290 | +180 | +2.9% | 1,000 |
| 2025/06/05 | 6,110 | 6,110 | 6,110 | 6,110 | -40 | -0.7% | 100 |
| 2025/06/04 | 6,110 | 6,150 | 6,090 | 6,150 | - | - | 900 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 6,130 | 6,130 | 6,110 | 6,110 | ±0 | ±0% | 300 |
| 2025/05/30 | 6,110 | 6,110 | 6,110 | 6,110 | -20 | -0.3% | 400 |
| 2025/05/29 | 5,980 | 6,130 | 5,980 | 6,130 | - | - | 600 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 6,080 | 6,080 | 6,080 | 6,080 | - | - | 200 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 6,080 | 6,080 | 6,080 | 6,080 | ±0 | ±0% | 100 |
| 2025/05/19 | 5,910 | 6,080 | 5,820 | 6,080 | -10 | -0.2% | 700 |
| 2025/05/16 | 6,100 | 6,110 | 6,090 | 6,090 | +70 | +1.2% | 600 |
| 2025/05/15 | 6,080 | 6,080 | 6,020 | 6,020 | - | - | 300 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 6,430 | 6,430 | 6,280 | 6,280 | - | - | 300 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 6,430 | 6,430 | 6,330 | 6,330 | -200 | -3.1% | 200 |
| 2025/05/08 | 6,650 | 6,650 | 6,530 | 6,530 | -240 | -3.5% | 400 |
| 2025/05/07 | 6,580 | 6,770 | 6,480 | 6,770 | +390 | +6.1% | 1,600 |
| 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 |
1～
50
件表示中 / 3723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 | 629,000円 | +0.5% | +8.0% | 0.48% | 7.07倍 | 0.96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 |
| ビズメイツ | 227,700円 | +9.9% | +25.9% | 1.76% | 13.80倍 | 2.11倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| レアジョブ | 37,500円 | +0.9% | +3.8% | 2.13% | 11.50倍 | 1.85倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| クリップ | 81,200円 | +4.1% | +219.0% | 5.54% | 45.01倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| アライドアーキ | 25,600円 | - | - | - | - | 1.53倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
市場注目の銘柄
チャート関連のコラム
