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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2020/12/21 | 3,470 | 3,470 | 3,355 | 3,460 | -10 | -0.3% | 1,900 |
| 2020/12/18 | 3,430 | 3,490 | 3,420 | 3,470 | -20 | -0.6% | 1,300 |
| 2020/12/17 | 3,400 | 3,490 | 3,400 | 3,490 | +85 | +2.5% | 800 |
| 2020/12/16 | 3,470 | 3,470 | 3,340 | 3,405 | +95 | +2.9% | 2,900 |
| 2020/12/15 | 3,345 | 3,375 | 3,280 | 3,310 | -35 | -1% | 1,800 |
| 2020/12/14 | 3,570 | 3,570 | 3,300 | 3,345 | -155 | -4.4% | 2,600 |
| 2020/12/11 | 3,300 | 3,670 | 3,260 | 3,500 | +320 | +10.1% | 5,600 |
1101～
1150
件表示中 / 3768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 | 623,000円 | +0.5% | +8.0% | 0.48% | 7.01倍 | 0.86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 |
| ジオコード | 132,000円 | +17.5% | +114.8% | 1.89% | 102.40倍 | 3.15倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| ロココ | 98,900円 | +10.3% | +11.6% | 2.53% | 11.13倍 | 1.31倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| ビズメイツ | 220,700円 | +9.9% | +25.9% | 1.81% | 13.37倍 | 2.02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 |
| ａｎｆａｃ | 31,800円 | - | - | 0.00% | - | 3.38倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
市場注目の銘柄
チャート関連のコラム
