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 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 6,640 | 6,700 | 6,590 | 6,700 | +60 | +0.9% | 1,400 |
| 2025/10/01 | 6,750 | 6,890 | 6,550 | 6,640 | -110 | -1.6% | 3,400 |
| 2025/09/30 | 6,940 | 6,940 | 6,690 | 6,750 | -90 | -1.3% | 1,200 |
| 2025/09/29 | 6,870 | 6,900 | 6,760 | 6,840 | +70 | +1% | 1,800 |
| 2025/09/26 | 6,930 | 6,930 | 6,700 | 6,770 | -160 | -2.3% | 1,100 |
| 2025/09/25 | 6,950 | 6,970 | 6,740 | 6,930 | -10 | -0.1% | 3,200 |
| 2025/09/24 | 7,020 | 7,250 | 6,800 | 6,940 | +20 | +0.3% | 4,200 |
| 2025/09/22 | 6,600 | 7,000 | 6,600 | 6,920 | +420 | +6.5% | 2,600 |
| 2025/09/19 | 6,540 | 7,350 | 6,500 | 6,500 | +30 | +0.5% | 12,400 |
| 2025/09/18 | 6,420 | 6,470 | 6,310 | 6,470 | +50 | +0.8% | 1,900 |
| 2025/09/17 | 6,290 | 6,420 | 6,290 | 6,420 | +130 | +2.1% | 2,600 |
| 2025/09/16 | 6,270 | 6,290 | 6,270 | 6,290 | +20 | +0.3% | 700 |
| 2025/09/12 | 6,200 | 6,270 | 6,200 | 6,270 | +60 | +1% | 800 |
| 2025/09/11 | 6,200 | 6,310 | 6,200 | 6,210 | +10 | +0.2% | 1,000 |
| 2025/09/10 | 6,140 | 6,310 | 6,140 | 6,200 | -30 | -0.5% | 13,400 |
| 2025/09/09 | 6,270 | 6,270 | 6,220 | 6,230 | -40 | -0.6% | 1,000 |
| 2025/09/08 | 6,210 | 6,270 | 6,190 | 6,270 | -10 | -0.2% | 1,300 |
| 2025/09/05 | 6,230 | 6,280 | 6,190 | 6,280 | -20 | -0.3% | 900 |
| 2025/09/04 | 6,170 | 6,300 | 6,170 | 6,300 | +120 | +1.9% | 400 |
| 2025/09/03 | 6,340 | 6,340 | 6,180 | 6,180 | -160 | -2.5% | 2,800 |
| 2025/09/02 | 6,120 | 6,340 | 6,120 | 6,340 | +220 | +3.6% | 2,500 |
| 2025/09/01 | 6,180 | 6,220 | 6,120 | 6,120 | -80 | -1.3% | 900 |
| 2025/08/29 | 6,230 | 6,250 | 6,200 | 6,200 | -50 | -0.8% | 1,100 |
| 2025/08/28 | 6,210 | 6,250 | 6,210 | 6,250 | -10 | -0.2% | 700 |
| 2025/08/27 | 6,220 | 6,260 | 6,220 | 6,260 | -20 | -0.3% | 600 |
| 2025/08/26 | 6,320 | 6,350 | 6,260 | 6,280 | +20 | +0.3% | 1,600 |
| 2025/08/25 | 6,230 | 6,270 | 6,170 | 6,260 | +30 | +0.5% | 2,500 |
| 2025/08/22 | 6,380 | 6,380 | 6,230 | 6,230 | -250 | -3.9% | 1,700 |
| 2025/08/21 | 6,240 | 6,600 | 6,210 | 6,480 | +340 | +5.5% | 4,200 |
| 2025/08/20 | 6,210 | 6,240 | 6,100 | 6,140 | -90 | -1.4% | 900 |
| 2025/08/19 | 6,150 | 6,230 | 6,150 | 6,230 | ±0 | ±0% | 1,100 |
| 2025/08/18 | 6,380 | 6,380 | 6,230 | 6,230 | -60 | -1% | 1,600 |
| 2025/08/15 | 6,200 | 6,290 | 6,200 | 6,290 | +190 | +3.1% | 400 |
| 2025/08/14 | 6,050 | 6,100 | 6,000 | 6,100 | +50 | +0.8% | 2,200 |
| 2025/08/13 | 6,130 | 6,130 | 6,020 | 6,050 | -70 | -1.1% | 3,100 |
| 2025/08/12 | 6,170 | 6,200 | 6,120 | 6,120 | -80 | -1.3% | 1,900 |
| 2025/08/08 | 6,230 | 6,230 | 6,160 | 6,200 | +30 | +0.5% | 900 |
| 2025/08/07 | 6,200 | 6,200 | 6,140 | 6,170 | -30 | -0.5% | 1,300 |
| 2025/08/06 | 6,160 | 6,200 | 6,160 | 6,200 | -60 | -1% | 800 |
| 2025/08/05 | 6,360 | 6,360 | 6,260 | 6,260 | ±0 | ±0% | 900 |
| 2025/08/04 | 6,230 | 6,270 | 6,230 | 6,260 | -70 | -1.1% | 400 |
| 2025/08/01 | 6,340 | 6,340 | 6,330 | 6,330 | +90 | +1.4% | 200 |
| 2025/07/31 | 6,240 | 6,240 | 6,240 | 6,240 | -90 | -1.4% | 100 |
| 2025/07/30 | 6,260 | 6,330 | 6,260 | 6,330 | +130 | +2.1% | 700 |
| 2025/07/29 | 6,200 | 6,200 | 6,200 | 6,200 | - | - | 100 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 6,220 | 6,300 | 6,190 | 6,200 | +10 | +0.2% | 600 |
| 2025/07/24 | 6,260 | 6,290 | 6,160 | 6,190 | ±0 | ±0% | 1,000 |
| 2025/07/23 | 6,220 | 6,230 | 6,160 | 6,190 | -20 | -0.3% | 1,400 |
| 2025/07/22 | 6,240 | 6,250 | 6,210 | 6,210 | +50 | +0.8% | 2,100 |
1～
50
件表示中 / 3795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 | 670,000円 | +0.5% | +8.0% | 0.45% | 7.53倍 | 0.92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 |
| バリューＣ | 171,400円 | +11.3% | +50.4% | 0.53% | 30.34倍 | 6.79倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| ＭＲＴ | 68,800円 | +8.0% | - | 0.00% | 48.04倍 | 0.88倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| イーエムネットＪ | 100,000円 | +7.7% | +16.3% | 3.20% | 47.69倍 | 2.73倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| 笑美面 | 192,500円 | - | - | 0.00% | 17.44倍 | 5.15倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
市場注目の銘柄
チャート関連のコラム
