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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 3,650 | 3,720 | 3,650 | 3,715 | +75 | +2.1% | 1,200 |
| 2023/08/16 | 3,640 | 3,640 | 3,640 | 3,640 | -25 | -0.7% | 100 |
| 2023/08/15 | 3,630 | 3,665 | 3,630 | 3,665 | +40 | +1.1% | 300 |
| 2023/08/14 | 3,625 | 3,625 | 3,625 | 3,625 | -35 | -1% | 100 |
| 2023/08/10 | 3,610 | 3,660 | 3,610 | 3,660 | +10 | +0.3% | 700 |
| 2023/08/09 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 300 |
| 2023/08/08 | 3,650 | 3,650 | 3,650 | 3,650 | -15 | -0.4% | 100 |
| 2023/08/07 | 3,665 | 3,665 | 3,665 | 3,665 | +30 | +0.8% | 100 |
| 2023/08/04 | 3,590 | 3,655 | 3,590 | 3,635 | -5 | -0.1% | 1,000 |
| 2023/08/03 | 3,590 | 3,640 | 3,590 | 3,640 | ±0 | ±0% | 2,100 |
| 2023/08/02 | 3,635 | 3,640 | 3,590 | 3,640 | +5 | +0.1% | 500 |
| 2023/08/01 | 3,580 | 3,635 | 3,580 | 3,635 | - | - | 900 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 3,590 | 3,595 | 3,590 | 3,595 | +5 | +0.1% | 200 |
| 2023/07/26 | 3,560 | 3,600 | 3,560 | 3,590 | -70 | -1.9% | 4,800 |
| 2023/07/25 | 3,690 | 3,690 | 3,620 | 3,660 | -20 | -0.5% | 1,100 |
| 2023/07/24 | 3,680 | 3,680 | 3,680 | 3,680 | +25 | +0.7% | 100 |
| 2023/07/21 | 3,620 | 3,655 | 3,620 | 3,655 | +30 | +0.8% | 500 |
| 2023/07/20 | 3,625 | 3,645 | 3,625 | 3,625 | -15 | -0.4% | 600 |
| 2023/07/19 | 3,625 | 3,670 | 3,620 | 3,640 | +15 | +0.4% | 1,900 |
| 2023/07/18 | 3,665 | 3,665 | 3,550 | 3,625 | -180 | -4.7% | 2,900 |
| 2023/07/14 | 3,820 | 3,925 | 3,795 | 3,805 | +15 | +0.4% | 4,800 |
| 2023/07/13 | 3,710 | 3,790 | 3,710 | 3,790 | +50 | +1.3% | 2,100 |
| 2023/07/12 | 3,765 | 3,765 | 3,700 | 3,740 | -25 | -0.7% | 2,800 |
| 2023/07/11 | 3,800 | 3,800 | 3,765 | 3,765 | -35 | -0.9% | 1,100 |
| 2023/07/10 | 3,875 | 3,875 | 3,745 | 3,800 | -275 | -6.7% | 3,500 |
| 2023/07/07 | 3,930 | 4,075 | 3,930 | 4,075 | +155 | +4% | 1,900 |
| 2023/07/06 | 3,850 | 3,920 | 3,840 | 3,920 | +5 | +0.1% | 900 |
| 2023/07/05 | 4,005 | 4,005 | 3,915 | 3,915 | -105 | -2.6% | 1,200 |
| 2023/07/04 | 4,030 | 4,050 | 4,010 | 4,020 | -55 | -1.3% | 700 |
| 2023/07/03 | 4,000 | 4,075 | 4,000 | 4,075 | +90 | +2.3% | 800 |
| 2023/06/30 | 3,890 | 3,985 | 3,890 | 3,985 | +45 | +1.1% | 700 |
| 2023/06/29 | 3,895 | 3,940 | 3,895 | 3,940 | ±0 | ±0% | 300 |
| 2023/06/28 | 3,940 | 3,940 | 3,940 | 3,940 | -60 | -1.5% | 400 |
| 2023/06/27 | 3,855 | 4,000 | 3,850 | 4,000 | +150 | +3.9% | 4,400 |
| 2023/06/26 | 3,795 | 3,850 | 3,765 | 3,850 | +120 | +3.2% | 1,500 |
| 2023/06/23 | 3,800 | 3,800 | 3,730 | 3,730 | - | - | 500 |
| 2023/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/21 | 3,725 | 3,780 | 3,725 | 3,730 | +5 | +0.1% | 1,700 |
| 2023/06/20 | 3,755 | 3,755 | 3,645 | 3,725 | -35 | -0.9% | 900 |
| 2023/06/19 | 3,695 | 3,760 | 3,695 | 3,760 | +135 | +3.7% | 800 |
| 2023/06/16 | 3,625 | 3,625 | 3,625 | 3,625 | +25 | +0.7% | 100 |
| 2023/06/15 | 3,600 | 3,600 | 3,600 | 3,600 | +15 | +0.4% | 100 |
| 2023/06/14 | 3,585 | 3,585 | 3,585 | 3,585 | ±0 | ±0% | 600 |
| 2023/06/13 | 3,585 | 3,585 | 3,585 | 3,585 | ±0 | ±0% | 100 |
| 2023/06/12 | 3,600 | 3,600 | 3,585 | 3,585 | +5 | +0.1% | 300 |
| 2023/06/09 | 3,580 | 3,580 | 3,580 | 3,580 | -10 | -0.3% | 100 |
| 2023/06/08 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 500 |
| 2023/06/07 | 3,590 | 3,590 | 3,590 | 3,590 | +5 | +0.1% | 100 |
451～
500
件表示中 / 3725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 | 625,000円 | +0.5% | +8.0% | - | - | - |
|
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 |
| こころＮＴ | 97,600円 | +3.8% | +26.1% | 3.07% | 5.16倍 | 0.40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 |
| ビズメイツ | 228,300円 | +9.9% | +25.9% | 1.75% | 13.83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 |
| クリップ | 79,500円 | +4.1% | +219.0% | 5.66% | 44.07倍 | 0.60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 |
| ＩＩＦ | 65,800円 | +16.4% | +29.9% | 2.28% | 11.26倍 | 2.12倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
市場注目の銘柄
チャート関連のコラム
