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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 1,900 | 1,900 | 1,880 | 1,889 | +1 | +0.1% | 3,100 |
| 2017/09/05 | 1,926 | 1,926 | 1,878 | 1,888 | +2 | +0.1% | 5,800 |
| 2017/09/04 | 1,863 | 1,886 | 1,856 | 1,886 | +36 | +1.9% | 3,800 |
| 2017/09/01 | 1,877 | 1,877 | 1,845 | 1,850 | -12 | -0.6% | 5,600 |
| 2017/08/31 | 1,890 | 1,891 | 1,852 | 1,862 | +42 | +2.3% | 10,100 |
| 2017/08/30 | 1,897 | 1,897 | 1,820 | 1,820 | +3 | +0.2% | 7,700 |
| 2017/08/29 | 1,788 | 1,817 | 1,788 | 1,817 | +43 | +2.4% | 4,200 |
| 2017/08/28 | 1,765 | 1,774 | 1,765 | 1,774 | +9 | +0.5% | 200 |
| 2017/08/25 | 1,764 | 1,765 | 1,764 | 1,765 | - | - | 600 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 1,750 | 1,778 | 1,750 | 1,778 | - | - | 200 |
| 2017/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/21 | 1,745 | 1,770 | 1,745 | 1,752 | -18 | -1% | 1,100 |
| 2017/08/18 | 1,750 | 1,770 | 1,750 | 1,770 | +21 | +1.2% | 300 |
| 2017/08/17 | 1,749 | 1,749 | 1,749 | 1,749 | -17 | -1% | 400 |
| 2017/08/16 | 1,797 | 1,797 | 1,766 | 1,766 | +1 | +0.1% | 200 |
| 2017/08/15 | 1,760 | 1,768 | 1,739 | 1,765 | -35 | -1.9% | 2,600 |
| 2017/08/14 | 1,804 | 1,804 | 1,765 | 1,800 | +35 | +2% | 1,800 |
| 2017/08/10 | 1,760 | 1,790 | 1,760 | 1,765 | -23 | -1.3% | 1,600 |
| 2017/08/09 | 1,769 | 1,791 | 1,761 | 1,788 | +1 | +0.1% | 3,800 |
| 2017/08/08 | 1,771 | 1,787 | 1,770 | 1,787 | +8 | +0.4% | 800 |
| 2017/08/07 | 1,740 | 1,779 | 1,740 | 1,779 | -1 | -0.1% | 6,800 |
| 2017/08/04 | 1,780 | 1,780 | 1,780 | 1,780 | -20 | -1.1% | 200 |
| 2017/08/03 | 1,800 | 1,800 | 1,800 | 1,800 | -12 | -0.7% | 200 |
| 2017/08/02 | 1,811 | 1,812 | 1,811 | 1,812 | +1 | +0.1% | 700 |
| 2017/08/01 | 1,780 | 1,814 | 1,779 | 1,811 | +11 | +0.6% | 1,600 |
| 2017/07/31 | 1,798 | 1,800 | 1,780 | 1,800 | +2 | +0.1% | 1,200 |
| 2017/07/28 | 1,800 | 1,800 | 1,798 | 1,798 | -2 | -0.1% | 1,000 |
| 2017/07/27 | 1,800 | 1,802 | 1,800 | 1,800 | -17 | -0.9% | 1,900 |
| 2017/07/26 | 1,805 | 1,817 | 1,805 | 1,817 | +17 | +0.9% | 200 |
| 2017/07/25 | 1,800 | 1,800 | 1,800 | 1,800 | -6 | -0.3% | 100 |
| 2017/07/24 | 1,772 | 1,806 | 1,772 | 1,806 | ±0 | ±0% | 400 |
| 2017/07/21 | 1,824 | 1,824 | 1,787 | 1,806 | +1 | +0.1% | 1,400 |
| 2017/07/20 | 1,762 | 1,827 | 1,762 | 1,805 | +10 | +0.6% | 2,900 |
| 2017/07/19 | 1,794 | 1,795 | 1,794 | 1,795 | -5 | -0.3% | 400 |
| 2017/07/18 | 1,802 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 2,100 |
| 2017/07/14 | 1,829 | 1,859 | 1,810 | 1,810 | +3 | +0.2% | 5,200 |
| 2017/07/13 | 1,806 | 1,830 | 1,793 | 1,807 | -1 | -0.1% | 1,700 |
| 2017/07/12 | 1,855 | 1,855 | 1,804 | 1,808 | -57 | -3.1% | 2,700 |
| 2017/07/11 | 1,937 | 1,937 | 1,863 | 1,865 | +22 | +1.2% | 4,500 |
| 2017/07/10 | 1,970 | 1,970 | 1,823 | 1,843 | - | - | 15,200 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 1,700 | 1,730 | 1,700 | 1,730 | - | - | 2,700 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,660 | 1,698 | 1,655 | 1,698 | +42 | +2.5% | 1,300 |
| 2017/07/03 | 1,660 | 1,660 | 1,655 | 1,656 | -4 | -0.2% | 1,300 |
| 2017/06/30 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 300 |
| 2017/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/28 | 1,647 | 1,647 | 1,645 | 1,647 | -13 | -0.8% | 1,000 |
| 2017/06/27 | 1,660 | 1,660 | 1,660 | 1,660 | +14 | +0.9% | 100 |
1901～
1950
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
