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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 6,280 | 6,290 | 6,160 | 6,160 | -220 | -3.4% | 900 |
| 2025/07/17 | 6,240 | 6,380 | 6,230 | 6,380 | +240 | +3.9% | 1,000 |
| 2025/07/16 | 6,150 | 6,220 | 6,140 | 6,140 | -100 | -1.6% | 1,100 |
| 2025/07/15 | 6,370 | 6,370 | 6,170 | 6,240 | -30 | -0.5% | 1,100 |
| 2025/07/14 | 6,550 | 6,550 | 6,200 | 6,270 | -220 | -3.4% | 3,000 |
| 2025/07/11 | 6,400 | 6,490 | 6,400 | 6,490 | +190 | +3% | 3,000 |
| 2025/07/10 | 6,300 | 6,300 | 6,300 | 6,300 | +30 | +0.5% | 200 |
| 2025/07/09 | 6,260 | 6,270 | 6,260 | 6,270 | - | - | 200 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 6,160 | 6,160 | 6,160 | 6,160 | +20 | +0.3% | 200 |
| 2025/07/04 | 6,080 | 6,140 | 6,080 | 6,140 | +10 | +0.2% | 400 |
| 2025/07/03 | 6,130 | 6,130 | 6,130 | 6,130 | -90 | -1.4% | 500 |
| 2025/07/02 | 6,250 | 6,250 | 6,220 | 6,220 | -130 | -2% | 400 |
| 2025/07/01 | 6,350 | 6,350 | 6,350 | 6,350 | ±0 | ±0% | 300 |
| 2025/06/30 | 6,350 | 6,350 | 6,350 | 6,350 | +100 | +1.6% | 200 |
| 2025/06/27 | 6,300 | 6,370 | 6,250 | 6,250 | - | - | 2,200 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 6,350 | 6,350 | 6,300 | 6,300 | ±0 | ±0% | 400 |
| 2025/06/23 | 6,240 | 6,300 | 6,240 | 6,300 | - | - | 900 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 6,110 | 6,290 | 6,110 | 6,290 | +190 | +3.1% | 200 |
| 2025/06/17 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 200 |
| 2025/06/16 | 6,000 | 6,110 | 6,000 | 6,100 | +120 | +2% | 700 |
| 2025/06/13 | 6,150 | 6,150 | 5,930 | 5,980 | - | - | 3,000 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 6,250 | 6,250 | 6,250 | 6,250 | -40 | -0.6% | 100 |
| 2025/06/09 | 6,290 | 6,290 | 6,230 | 6,290 | ±0 | ±0% | 300 |
| 2025/06/06 | 6,110 | 6,290 | 6,110 | 6,290 | +180 | +2.9% | 1,000 |
| 2025/06/05 | 6,110 | 6,110 | 6,110 | 6,110 | -40 | -0.7% | 100 |
| 2025/06/04 | 6,110 | 6,150 | 6,090 | 6,150 | - | - | 900 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 6,130 | 6,130 | 6,110 | 6,110 | ±0 | ±0% | 300 |
| 2025/05/30 | 6,110 | 6,110 | 6,110 | 6,110 | -20 | -0.3% | 400 |
| 2025/05/29 | 5,980 | 6,130 | 5,980 | 6,130 | - | - | 600 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 6,080 | 6,080 | 6,080 | 6,080 | - | - | 200 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 6,080 | 6,080 | 6,080 | 6,080 | ±0 | ±0% | 100 |
| 2025/05/19 | 5,910 | 6,080 | 5,820 | 6,080 | -10 | -0.2% | 700 |
| 2025/05/16 | 6,100 | 6,110 | 6,090 | 6,090 | +70 | +1.2% | 600 |
| 2025/05/15 | 6,080 | 6,080 | 6,020 | 6,020 | - | - | 300 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 6,430 | 6,430 | 6,280 | 6,280 | - | - | 300 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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 | 173,500円 | +11.3% | +50.4% | 0.52% | 30.71倍 | 6.87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 | 69,500円 | +8.0% | - | 0.00% | 48.53倍 | 0.89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 | 200,500円 | - | - | 0.00% | 18.16倍 | 5.36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
該当銘柄がありません
チャート関連のコラム
