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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 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 |
| 2021/01/18 | 3,980 | 3,980 | 3,805 | 3,845 | -480 | -11.1% | 14,400 |
| 2021/01/15 | 3,740 | 4,325 | 3,740 | 4,325 | +700 | +19.3% | 30,700 |
| 2021/01/14 | 3,725 | 3,760 | 3,625 | 3,625 | -100 | -2.7% | 3,600 |
| 2021/01/13 | 3,570 | 3,745 | 3,550 | 3,725 | +85 | +2.3% | 2,300 |
| 2021/01/12 | 3,775 | 3,775 | 3,500 | 3,640 | -240 | -6.2% | 10,000 |
| 2021/01/08 | 3,885 | 3,910 | 3,795 | 3,880 | ±0 | ±0% | 5,100 |
| 2021/01/07 | 3,780 | 3,880 | 3,725 | 3,880 | +155 | +4.2% | 1,900 |
| 2021/01/06 | 3,775 | 3,775 | 3,715 | 3,725 | -50 | -1.3% | 1,600 |
| 2021/01/05 | 3,655 | 3,790 | 3,655 | 3,775 | +50 | +1.3% | 2,300 |
| 2021/01/04 | 3,835 | 4,000 | 3,580 | 3,725 | +220 | +6.3% | 7,300 |
| 2020/12/30 | 3,325 | 3,505 | 3,310 | 3,505 | +250 | +7.7% | 3,300 |
| 2020/12/29 | 3,320 | 3,320 | 3,255 | 3,255 | ±0 | ±0% | 1,200 |
| 2020/12/28 | 3,330 | 3,330 | 3,255 | 3,255 | -70 | -2.1% | 1,700 |
| 2020/12/25 | 3,315 | 3,325 | 3,230 | 3,325 | -5 | -0.2% | 2,400 |
| 2020/12/24 | 3,310 | 3,330 | 3,290 | 3,330 | -15 | -0.4% | 800 |
| 2020/12/23 | 3,375 | 3,375 | 3,320 | 3,345 | -15 | -0.4% | 1,400 |
| 2020/12/22 | 3,385 | 3,435 | 3,360 | 3,360 | -100 | -2.9% | 1,300 |
1051～
1100
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
