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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,290 | 3,290 | 3,285 | 3,285 | - | - | 600 |
| 2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/29 | 3,300 | 3,310 | 3,290 | 3,290 | +5 | +0.2% | 400 |
| 2021/03/26 | 3,290 | 3,290 | 3,285 | 3,285 | - | - | 200 |
| 2021/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/24 | 3,285 | 3,285 | 3,285 | 3,285 | -5 | -0.2% | 600 |
| 2021/03/23 | 3,290 | 3,290 | 3,290 | 3,290 | - | - | 100 |
| 2021/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/19 | 3,295 | 3,295 | 3,295 | 3,295 | ±0 | ±0% | 100 |
| 2021/03/18 | 3,270 | 3,335 | 3,270 | 3,295 | +20 | +0.6% | 800 |
| 2021/03/17 | 3,270 | 3,275 | 3,270 | 3,275 | +5 | +0.2% | 200 |
| 2021/03/16 | 3,160 | 3,270 | 3,160 | 3,270 | +100 | +3.2% | 600 |
| 2021/03/15 | 3,170 | 3,170 | 3,170 | 3,170 | -55 | -1.7% | 100 |
| 2021/03/12 | 3,175 | 3,225 | 3,175 | 3,225 | +120 | +3.9% | 800 |
| 2021/03/11 | 3,105 | 3,105 | 3,105 | 3,105 | +5 | +0.2% | 100 |
| 2021/03/10 | 3,085 | 3,100 | 3,085 | 3,100 | -40 | -1.3% | 200 |
| 2021/03/09 | 3,150 | 3,150 | 3,130 | 3,140 | -25 | -0.8% | 600 |
| 2021/03/08 | 3,195 | 3,200 | 3,165 | 3,165 | -100 | -3.1% | 500 |
| 2021/03/05 | 3,275 | 3,275 | 3,265 | 3,265 | -10 | -0.3% | 200 |
| 2021/03/04 | 3,250 | 3,275 | 3,250 | 3,275 | -45 | -1.4% | 200 |
| 2021/03/03 | 3,200 | 3,505 | 3,200 | 3,320 | +115 | +3.6% | 1,400 |
| 2021/03/02 | 3,205 | 3,205 | 3,205 | 3,205 | +20 | +0.6% | 300 |
| 2021/03/01 | 3,140 | 3,190 | 3,140 | 3,185 | +25 | +0.8% | 500 |
| 2021/02/26 | 3,140 | 3,160 | 3,140 | 3,160 | +20 | +0.6% | 700 |
| 2021/02/25 | 3,200 | 3,200 | 3,140 | 3,140 | ±0 | ±0% | 700 |
| 2021/02/24 | 3,210 | 3,210 | 3,140 | 3,140 | ±0 | ±0% | 300 |
| 2021/02/22 | 3,230 | 3,235 | 3,140 | 3,140 | -80 | -2.5% | 600 |
| 2021/02/19 | 3,140 | 3,230 | 3,140 | 3,220 | +120 | +3.9% | 1,500 |
| 2021/02/18 | 3,090 | 3,150 | 3,080 | 3,100 | -10 | -0.3% | 1,800 |
| 2021/02/17 | 3,215 | 3,215 | 3,100 | 3,110 | -105 | -3.3% | 1,700 |
| 2021/02/16 | 3,245 | 3,345 | 3,200 | 3,215 | -30 | -0.9% | 1,800 |
| 2021/02/15 | 3,395 | 3,395 | 3,235 | 3,245 | -150 | -4.4% | 2,000 |
| 2021/02/12 | 3,495 | 3,495 | 3,155 | 3,395 | -155 | -4.4% | 5,200 |
| 2021/02/10 | 3,495 | 3,550 | 3,490 | 3,550 | +50 | +1.4% | 400 |
| 2021/02/09 | 3,665 | 3,700 | 3,500 | 3,500 | +115 | +3.4% | 1,600 |
| 2021/02/08 | 3,390 | 3,470 | 3,355 | 3,385 | -15 | -0.4% | 1,000 |
| 2021/02/05 | 3,465 | 3,500 | 3,360 | 3,400 | -125 | -3.5% | 2,900 |
| 2021/02/04 | 3,625 | 3,625 | 3,405 | 3,525 | -125 | -3.4% | 2,200 |
| 2021/02/03 | 3,655 | 3,690 | 3,650 | 3,650 | -50 | -1.4% | 800 |
| 2021/02/02 | 3,710 | 3,770 | 3,620 | 3,700 | -10 | -0.3% | 1,200 |
| 2021/02/01 | 3,675 | 3,735 | 3,565 | 3,710 | +30 | +0.8% | 1,900 |
| 2021/01/29 | 3,860 | 3,860 | 3,680 | 3,680 | -315 | -7.9% | 2,900 |
| 2021/01/28 | 3,730 | 3,995 | 3,665 | 3,995 | +195 | +5.1% | 1,300 |
| 2021/01/27 | 3,865 | 3,865 | 3,800 | 3,800 | -65 | -1.7% | 700 |
| 2021/01/26 | 3,910 | 3,910 | 3,865 | 3,865 | -115 | -2.9% | 2,000 |
| 2021/01/25 | 4,185 | 4,185 | 3,980 | 3,980 | -200 | -4.8% | 2,900 |
| 2021/01/22 | 4,195 | 4,205 | 4,130 | 4,180 | +55 | +1.3% | 1,300 |
| 2021/01/21 | 4,215 | 4,260 | 4,100 | 4,125 | -20 | -0.5% | 4,900 |
| 2021/01/20 | 3,965 | 4,330 | 3,965 | 4,145 | +245 | +6.3% | 11,200 |
| 2021/01/19 | 3,850 | 4,325 | 3,820 | 3,900 | +55 | +1.4% | 18,100 |
1001～
1050
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
