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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 3,430 | 3,430 | 3,430 | 3,430 | +20 | +0.6% | 300 |
| 2023/03/22 | 3,400 | 3,440 | 3,400 | 3,410 | -55 | -1.6% | 2,300 |
| 2023/03/20 | 3,535 | 3,540 | 3,450 | 3,465 | -70 | -2% | 900 |
| 2023/03/17 | 3,490 | 3,550 | 3,430 | 3,535 | -5 | -0.1% | 2,300 |
| 2023/03/16 | 3,450 | 3,580 | 3,420 | 3,540 | -50 | -1.4% | 2,400 |
| 2023/03/15 | 3,780 | 3,955 | 3,550 | 3,590 | -210 | -5.5% | 8,700 |
| 2023/03/14 | 3,435 | 4,085 | 3,370 | 3,800 | +365 | +10.6% | 23,000 |
| 2023/03/13 | 3,445 | 3,475 | 3,435 | 3,435 | -150 | -4.2% | 600 |
| 2023/03/10 | 3,545 | 3,720 | 3,540 | 3,585 | +15 | +0.4% | 3,000 |
| 2023/03/09 | 3,455 | 3,600 | 3,440 | 3,570 | +80 | +2.3% | 2,100 |
| 2023/03/08 | 3,410 | 3,535 | 3,360 | 3,490 | +80 | +2.3% | 3,100 |
| 2023/03/07 | 3,320 | 3,555 | 3,320 | 3,410 | +75 | +2.2% | 3,800 |
| 2023/03/06 | 3,335 | 3,335 | 3,335 | 3,335 | -5 | -0.1% | 100 |
| 2023/03/03 | 3,345 | 3,345 | 3,340 | 3,340 | -25 | -0.7% | 300 |
| 2023/03/02 | 3,315 | 3,380 | 3,315 | 3,365 | +50 | +1.5% | 500 |
| 2023/03/01 | 3,315 | 3,315 | 3,315 | 3,315 | +15 | +0.5% | 300 |
| 2023/02/28 | 3,295 | 3,320 | 3,295 | 3,300 | -20 | -0.6% | 1,100 |
| 2023/02/27 | 3,350 | 3,350 | 3,305 | 3,320 | +15 | +0.5% | 900 |
| 2023/02/24 | 3,275 | 3,305 | 3,275 | 3,305 | +15 | +0.5% | 1,100 |
| 2023/02/22 | 3,275 | 3,290 | 3,255 | 3,290 | +40 | +1.2% | 1,400 |
| 2023/02/21 | 3,250 | 3,255 | 3,250 | 3,250 | +15 | +0.5% | 500 |
| 2023/02/20 | 3,225 | 3,270 | 3,225 | 3,235 | -60 | -1.8% | 700 |
| 2023/02/17 | 3,270 | 3,295 | 3,270 | 3,295 | +25 | +0.8% | 600 |
| 2023/02/16 | 3,280 | 3,280 | 3,260 | 3,270 | +50 | +1.6% | 400 |
| 2023/02/15 | 3,220 | 3,220 | 3,220 | 3,220 | -10 | -0.3% | 100 |
| 2023/02/14 | 3,250 | 3,265 | 3,225 | 3,230 | +5 | +0.2% | 900 |
| 2023/02/13 | 3,270 | 3,270 | 3,225 | 3,225 | -50 | -1.5% | 200 |
| 2023/02/10 | 3,275 | 3,280 | 3,260 | 3,275 | +5 | +0.2% | 1,100 |
| 2023/02/09 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 100 |
| 2023/02/08 | 3,270 | 3,270 | 3,270 | 3,270 | +10 | +0.3% | 100 |
| 2023/02/07 | 3,275 | 3,275 | 3,260 | 3,260 | -20 | -0.6% | 200 |
| 2023/02/06 | 3,275 | 3,295 | 3,275 | 3,280 | +5 | +0.2% | 900 |
| 2023/02/03 | 3,275 | 3,275 | 3,275 | 3,275 | +10 | +0.3% | 300 |
| 2023/02/02 | 3,270 | 3,270 | 3,265 | 3,265 | +60 | +1.9% | 600 |
| 2023/02/01 | 3,210 | 3,210 | 3,205 | 3,205 | -15 | -0.5% | 200 |
| 2023/01/31 | 3,220 | 3,220 | 3,220 | 3,220 | -5 | -0.2% | 100 |
| 2023/01/30 | 3,230 | 3,230 | 3,225 | 3,225 | -10 | -0.3% | 300 |
| 2023/01/27 | 3,290 | 3,290 | 3,235 | 3,235 | -5 | -0.2% | 500 |
| 2023/01/26 | 3,310 | 3,310 | 3,240 | 3,240 | -75 | -2.3% | 400 |
| 2023/01/25 | 3,250 | 3,315 | 3,250 | 3,315 | +70 | +2.2% | 300 |
| 2023/01/24 | 3,250 | 3,250 | 3,245 | 3,245 | - | - | 400 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 3,225 | 3,230 | 3,210 | 3,230 | -20 | -0.6% | 500 |
| 2023/01/19 | 3,275 | 3,320 | 3,250 | 3,250 | +40 | +1.2% | 500 |
| 2023/01/18 | 3,230 | 3,235 | 3,210 | 3,210 | -5 | -0.2% | 400 |
| 2023/01/17 | 3,190 | 3,215 | 3,185 | 3,215 | +20 | +0.6% | 300 |
| 2023/01/16 | 3,505 | 3,555 | 3,180 | 3,195 | -30 | -0.9% | 2,300 |
| 2023/01/13 | 3,240 | 3,240 | 3,220 | 3,225 | -45 | -1.4% | 700 |
| 2023/01/12 | 3,305 | 3,305 | 3,265 | 3,270 | -35 | -1.1% | 1,600 |
| 2023/01/11 | 3,310 | 3,350 | 3,305 | 3,305 | -10 | -0.3% | 500 |
551～
600
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 | - | +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 | 97,500円 | +3.8% | +26.1% | 3.08% | 5.15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 | 81,100円 | +4.1% | +219.0% | 5.55% | 44.96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 |
| ＩＩＦ | 67,600円 | +16.4% | +29.9% | 2.22% | 11.57倍 | 2.18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
該当銘柄がありません
チャート関連のコラム
