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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/06/26 | 1,655 | 1,655 | 1,646 | 1,646 | ±0 | ±0% | 500 |
| 2017/06/23 | 1,652 | 1,679 | 1,646 | 1,646 | - | - | 2,200 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 1,648 | 1,650 | 1,632 | 1,646 | -42 | -2.5% | 4,300 |
| 2017/06/20 | 1,661 | 1,688 | 1,661 | 1,688 | +18 | +1.1% | 900 |
| 2017/06/19 | 1,655 | 1,670 | 1,655 | 1,670 | +20 | +1.2% | 200 |
| 2017/06/16 | 1,650 | 1,650 | 1,650 | 1,650 | +19 | +1.2% | 400 |
| 2017/06/15 | 1,650 | 1,650 | 1,631 | 1,631 | -19 | -1.2% | 800 |
| 2017/06/14 | 1,660 | 1,660 | 1,630 | 1,650 | -10 | -0.6% | 1,000 |
| 2017/06/13 | 1,622 | 1,660 | 1,622 | 1,660 | +10 | +0.6% | 600 |
| 2017/06/12 | 1,620 | 1,650 | 1,620 | 1,650 | -10 | -0.6% | 1,100 |
| 2017/06/09 | 1,645 | 1,668 | 1,645 | 1,660 | -14 | -0.8% | 1,400 |
| 2017/06/08 | 1,710 | 1,710 | 1,613 | 1,674 | -32 | -1.9% | 5,700 |
| 2017/06/07 | 1,700 | 1,720 | 1,700 | 1,706 | -32 | -1.8% | 1,500 |
| 2017/06/06 | 1,727 | 1,738 | 1,711 | 1,738 | +11 | +0.6% | 1,800 |
| 2017/06/05 | 1,727 | 1,744 | 1,727 | 1,727 | +1 | +0.1% | 1,000 |
| 2017/06/02 | 1,750 | 1,751 | 1,726 | 1,726 | -23 | -1.3% | 1,000 |
| 2017/06/01 | 1,748 | 1,749 | 1,741 | 1,749 | +5 | +0.3% | 1,100 |
| 2017/05/31 | 1,732 | 1,745 | 1,730 | 1,744 | +4 | +0.2% | 2,400 |
| 2017/05/30 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 500 |
| 2017/05/29 | 1,700 | 1,740 | 1,700 | 1,740 | +1,566 | +900% | 1,100 |
| 2017/05/26 | 177 | 177 | 174 | 174 | -4 | -2.2% | 17,000 |
| 2017/05/25 | 177 | 178 | 177 | 178 | -1 | -0.6% | 18,000 |
| 2017/05/24 | 178 | 179 | 176 | 179 | +1 | +0.6% | 14,000 |
| 2017/05/23 | 176 | 178 | 176 | 178 | +3 | +1.7% | 9,000 |
| 2017/05/22 | 177 | 177 | 174 | 175 | -3 | -1.7% | 13,000 |
| 2017/05/19 | 179 | 180 | 177 | 178 | -1 | -0.6% | 9,000 |
| 2017/05/18 | 175 | 181 | 174 | 179 | +3 | +1.7% | 56,000 |
| 2017/05/17 | 175 | 176 | 173 | 176 | +2 | +1.1% | 11,000 |
| 2017/05/16 | 176 | 176 | 174 | 174 | -2 | -1.1% | 9,000 |
| 2017/05/15 | 175 | 177 | 173 | 176 | +3 | +1.7% | 13,000 |
| 2017/05/12 | 176 | 176 | 172 | 173 | -4 | -2.3% | 62,000 |
| 2017/05/11 | 178 | 178 | 177 | 177 | -1 | -0.6% | 5,000 |
1901～
1950
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 | 677,000円 | +0.5% | +8.0% | 0.44% | 7.61倍 | 1.04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 | 48,500円 | +14.3% | - | 0.00% | 400.83倍 | 6.44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 | 110,000円 | +8.0% | +4.0% | 0.00% | 10.60倍 | 1.66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 | 94,100円 | +3.9% | 0.0% | 3.19% | 8.20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 | 114,700円 | +12.2% | +506.4% | 2.53% | 16.43倍 | 1.78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
