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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/10 | 3,280 | 3,315 | 3,280 | 3,315 | -15 | -0.5% | 900 |
| 2023/01/06 | 3,340 | 3,375 | 3,330 | 3,330 | +15 | +0.5% | 500 |
| 2023/01/05 | 3,340 | 3,340 | 3,285 | 3,315 | +35 | +1.1% | 400 |
| 2023/01/04 | 3,285 | 3,285 | 3,280 | 3,280 | -35 | -1.1% | 800 |
| 2022/12/30 | 3,315 | 3,315 | 3,315 | 3,315 | +35 | +1.1% | 100 |
| 2022/12/29 | 3,280 | 3,280 | 3,280 | 3,280 | -10 | -0.3% | 300 |
| 2022/12/28 | 3,295 | 3,295 | 3,290 | 3,290 | -60 | -1.8% | 400 |
| 2022/12/27 | 3,280 | 3,350 | 3,260 | 3,350 | +50 | +1.5% | 1,900 |
| 2022/12/26 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 900 |
| 2022/12/23 | 3,430 | 3,430 | 3,270 | 3,300 | +10 | +0.3% | 1,600 |
| 2022/12/22 | 3,315 | 3,315 | 3,290 | 3,290 | -15 | -0.5% | 400 |
| 2022/12/21 | 3,290 | 3,430 | 3,290 | 3,305 | -50 | -1.5% | 500 |
| 2022/12/20 | 3,315 | 3,355 | 3,285 | 3,355 | +35 | +1.1% | 800 |
| 2022/12/19 | 3,330 | 3,330 | 3,320 | 3,320 | +20 | +0.6% | 200 |
| 2022/12/16 | 3,270 | 3,330 | 3,270 | 3,300 | +15 | +0.5% | 600 |
| 2022/12/15 | 3,275 | 3,290 | 3,270 | 3,285 | -25 | -0.8% | 2,800 |
| 2022/12/14 | 3,310 | 3,330 | 3,305 | 3,310 | -15 | -0.5% | 1,000 |
| 2022/12/13 | 3,330 | 3,330 | 3,325 | 3,325 | ±0 | ±0% | 300 |
| 2022/12/12 | 3,325 | 3,325 | 3,325 | 3,325 | +15 | +0.5% | 200 |
| 2022/12/09 | 3,340 | 3,340 | 3,310 | 3,310 | -45 | -1.3% | 300 |
| 2022/12/08 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 300 |
| 2022/12/07 | 3,330 | 3,355 | 3,330 | 3,355 | +80 | +2.4% | 600 |
| 2022/12/06 | 3,285 | 3,285 | 3,275 | 3,275 | -70 | -2.1% | 500 |
| 2022/12/05 | 3,360 | 3,360 | 3,345 | 3,345 | -15 | -0.4% | 500 |
| 2022/12/02 | 3,395 | 3,395 | 3,360 | 3,360 | -95 | -2.7% | 500 |
| 2022/12/01 | 3,475 | 3,475 | 3,455 | 3,455 | +50 | +1.5% | 600 |
| 2022/11/30 | 3,345 | 3,405 | 3,345 | 3,405 | +125 | +3.8% | 500 |
| 2022/11/29 | 3,280 | 3,280 | 3,280 | 3,280 | +5 | +0.2% | 100 |
| 2022/11/28 | 3,360 | 3,360 | 3,225 | 3,275 | -85 | -2.5% | 1,600 |
| 2022/11/25 | 3,340 | 3,360 | 3,340 | 3,360 | +25 | +0.7% | 200 |
| 2022/11/24 | 3,320 | 3,335 | 3,265 | 3,335 | - | - | 900 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
