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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 3,375 | 3,375 | 3,370 | 3,375 | ±0 | ±0% | 700 |
| 2022/10/24 | 3,375 | 3,375 | 3,375 | 3,375 | ±0 | ±0% | 100 |
| 2022/10/21 | 3,330 | 3,375 | 3,330 | 3,375 | +145 | +4.5% | 600 |
| 2022/10/20 | 3,375 | 3,375 | 3,230 | 3,230 | -145 | -4.3% | 1,400 |
| 2022/10/19 | 3,395 | 3,410 | 3,350 | 3,375 | -65 | -1.9% | 1,100 |
| 2022/10/18 | 3,420 | 3,490 | 3,380 | 3,440 | -15 | -0.4% | 1,900 |
| 2022/10/17 | 3,500 | 3,540 | 3,450 | 3,455 | -115 | -3.2% | 1,500 |
| 2022/10/14 | 3,415 | 3,645 | 3,415 | 3,570 | +180 | +5.3% | 4,000 |
| 2022/10/13 | 3,710 | 3,725 | 3,390 | 3,390 | -305 | -8.3% | 6,800 |
| 2022/10/12 | 3,715 | 3,750 | 3,695 | 3,695 | -70 | -1.9% | 300 |
| 2022/10/11 | 3,800 | 3,875 | 3,755 | 3,765 | -65 | -1.7% | 1,600 |
| 2022/10/07 | 3,800 | 3,930 | 3,765 | 3,830 | +75 | +2% | 2,800 |
| 2022/10/06 | 3,675 | 3,825 | 3,660 | 3,755 | +80 | +2.2% | 6,800 |
| 2022/10/05 | 3,690 | 3,720 | 3,650 | 3,675 | -15 | -0.4% | 800 |
| 2022/10/04 | 3,700 | 3,750 | 3,690 | 3,690 | -35 | -0.9% | 900 |
| 2022/10/03 | 3,725 | 3,725 | 3,655 | 3,725 | ±0 | ±0% | 1,100 |
| 2022/09/30 | 3,790 | 3,790 | 3,620 | 3,725 | -55 | -1.5% | 1,100 |
| 2022/09/29 | 3,665 | 3,830 | 3,605 | 3,780 | +130 | +3.6% | 1,500 |
| 2022/09/28 | 3,810 | 3,810 | 3,620 | 3,650 | -160 | -4.2% | 2,300 |
| 2022/09/27 | 3,810 | 3,810 | 3,810 | 3,810 | +5 | +0.1% | 100 |
| 2022/09/26 | 3,955 | 3,955 | 3,685 | 3,805 | -150 | -3.8% | 2,100 |
| 2022/09/22 | 3,965 | 4,005 | 3,850 | 3,955 | +60 | +1.5% | 4,100 |
| 2022/09/21 | 3,625 | 4,170 | 3,625 | 3,895 | +200 | +5.4% | 6,600 |
| 2022/09/20 | 3,790 | 3,890 | 3,695 | 3,695 | -25 | -0.7% | 1,200 |
| 2022/09/16 | 4,135 | 4,135 | 3,720 | 3,720 | -345 | -8.5% | 9,700 |
| 2022/09/15 | 4,315 | 4,315 | 4,065 | 4,065 | -215 | -5% | 5,800 |
| 2022/09/14 | 4,500 | 4,540 | 4,160 | 4,280 | -340 | -7.4% | 19,100 |
| 2022/09/13 | 3,930 | 4,620 | 3,930 | 4,620 | +700 | +17.9% | 33,700 |
| 2022/09/12 | 3,900 | 3,945 | 3,850 | 3,920 | -25 | -0.6% | 2,900 |
| 2022/09/09 | 4,100 | 4,100 | 3,935 | 3,945 | -130 | -3.2% | 3,000 |
| 2022/09/08 | 4,175 | 4,175 | 3,965 | 4,075 | -100 | -2.4% | 2,300 |
| 2022/09/07 | 4,185 | 4,185 | 4,000 | 4,175 | -15 | -0.4% | 3,600 |
| 2022/09/06 | 4,300 | 4,360 | 4,145 | 4,190 | -55 | -1.3% | 2,900 |
| 2022/09/05 | 4,260 | 4,530 | 4,190 | 4,245 | -110 | -2.5% | 6,300 |
| 2022/09/02 | 4,510 | 4,510 | 4,285 | 4,355 | -40 | -0.9% | 7,300 |
| 2022/09/01 | 4,795 | 4,845 | 4,310 | 4,395 | -470 | -9.7% | 17,700 |
| 2022/08/31 | 5,100 | 5,500 | 4,780 | 4,865 | -415 | -7.9% | 29,300 |
| 2022/08/30 | 4,535 | 5,280 | 4,535 | 5,280 | +700 | +15.3% | 65,900 |
| 2022/08/29 | 4,700 | 5,200 | 4,450 | 4,580 | -305 | -6.2% | 37,600 |
| 2022/08/26 | 5,020 | 5,210 | 4,700 | 4,885 | -235 | -4.6% | 25,400 |
| 2022/08/25 | 5,200 | 5,450 | 4,640 | 5,120 | +195 | +4% | 86,900 |
| 2022/08/24 | 5,720 | 6,420 | 4,815 | 4,925 | -495 | -9.1% | 279,000 |
| 2022/08/23 | 5,300 | 5,420 | 5,230 | 5,420 | +700 | +14.8% | 80,400 |
| 2022/08/22 | 4,090 | 4,720 | 4,090 | 4,720 | +700 | +17.4% | 56,100 |
| 2022/08/19 | 3,950 | 4,750 | 3,915 | 4,020 | -30 | -0.7% | 40,400 |
| 2022/08/18 | 3,970 | 4,105 | 3,860 | 4,050 | -60 | -1.5% | 10,500 |
| 2022/08/17 | 4,235 | 4,345 | 3,880 | 4,110 | -55 | -1.3% | 45,100 |
| 2022/08/16 | 3,605 | 4,165 | 3,605 | 4,165 | +700 | +20.2% | 9,800 |
| 2022/08/15 | 4,495 | 4,540 | 3,435 | 3,465 | -380 | -9.9% | 29,300 |
| 2022/08/12 | 3,150 | 3,845 | 3,150 | 3,845 | - | - | 10,900 |
651～
700
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
