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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 5,330 | 5,330 | 5,190 | 5,260 | -90 | -1.7% | 2,500 |
| 2025/02/20 | 5,420 | 5,590 | 5,350 | 5,350 | -80 | -1.5% | 3,100 |
| 2025/02/19 | 5,440 | 5,440 | 5,430 | 5,430 | +30 | +0.6% | 200 |
| 2025/02/18 | 5,130 | 5,400 | 5,130 | 5,400 | +370 | +7.4% | 4,300 |
| 2025/02/17 | 5,110 | 5,120 | 5,030 | 5,030 | +20 | +0.4% | 600 |
| 2025/02/14 | 5,010 | 5,010 | 5,000 | 5,010 | -30 | -0.6% | 600 |
| 2025/02/13 | 5,020 | 5,150 | 4,960 | 5,040 | -20 | -0.4% | 800 |
| 2025/02/12 | 4,925 | 5,160 | 4,925 | 5,060 | +160 | +3.3% | 1,400 |
| 2025/02/10 | 4,900 | 4,900 | 4,900 | 4,900 | -50 | -1% | 1,000 |
| 2025/02/07 | 4,935 | 4,950 | 4,930 | 4,950 | +15 | +0.3% | 1,500 |
| 2025/02/06 | 4,950 | 4,950 | 4,850 | 4,935 | +10 | +0.2% | 2,400 |
| 2025/02/05 | 4,925 | 4,925 | 4,925 | 4,925 | -15 | -0.3% | 500 |
| 2025/02/04 | 4,930 | 4,940 | 4,930 | 4,940 | +5 | +0.1% | 700 |
| 2025/02/03 | 4,960 | 4,970 | 4,935 | 4,935 | -15 | -0.3% | 1,300 |
| 2025/01/31 | 4,950 | 4,950 | 4,930 | 4,950 | -10 | -0.2% | 1,400 |
| 2025/01/30 | 4,995 | 4,995 | 4,955 | 4,960 | -40 | -0.8% | 1,800 |
| 2025/01/29 | 5,050 | 5,050 | 4,950 | 5,000 | +20 | +0.4% | 800 |
| 2025/01/28 | 4,970 | 4,995 | 4,955 | 4,980 | +20 | +0.4% | 1,300 |
| 2025/01/27 | 4,960 | 5,000 | 4,960 | 4,960 | +5 | +0.1% | 700 |
| 2025/01/24 | 4,940 | 4,990 | 4,940 | 4,955 | +15 | +0.3% | 3,200 |
| 2025/01/23 | 4,905 | 4,940 | 4,905 | 4,940 | -25 | -0.5% | 900 |
| 2025/01/22 | 5,060 | 5,060 | 4,965 | 4,965 | -30 | -0.6% | 600 |
| 2025/01/21 | 4,970 | 5,030 | 4,965 | 4,995 | -65 | -1.3% | 2,500 |
| 2025/01/20 | 5,020 | 5,070 | 4,895 | 5,060 | -160 | -3.1% | 18,600 |
| 2025/01/17 | 5,320 | 5,370 | 5,120 | 5,220 | +100 | +2% | 17,800 |
| 2025/01/16 | 4,960 | 5,120 | 4,865 | 5,120 | +140 | +2.8% | 4,500 |
| 2025/01/15 | 4,860 | 4,980 | 4,790 | 4,980 | +170 | +3.5% | 1,900 |
| 2025/01/14 | 4,810 | 4,810 | 4,780 | 4,810 | -10 | -0.2% | 2,700 |
| 2025/01/10 | 4,810 | 4,825 | 4,795 | 4,820 | -20 | -0.4% | 1,000 |
| 2025/01/09 | 4,915 | 4,915 | 4,805 | 4,840 | -130 | -2.6% | 2,100 |
| 2025/01/08 | 4,790 | 4,970 | 4,745 | 4,970 | +250 | +5.3% | 4,300 |
| 2025/01/07 | 4,860 | 4,860 | 4,720 | 4,720 | -100 | -2.1% | 2,400 |
| 2025/01/06 | 4,810 | 4,820 | 4,810 | 4,820 | +30 | +0.6% | 900 |
| 2024/12/30 | 4,880 | 4,880 | 4,745 | 4,790 | -20 | -0.4% | 1,300 |
| 2024/12/27 | 4,820 | 4,870 | 4,810 | 4,810 | -10 | -0.2% | 1,600 |
| 2024/12/26 | 4,830 | 4,855 | 4,815 | 4,820 | -5 | -0.1% | 2,900 |
| 2024/12/25 | 4,825 | 4,825 | 4,825 | 4,825 | +20 | +0.4% | 600 |
| 2024/12/24 | 4,810 | 4,810 | 4,805 | 4,805 | -30 | -0.6% | 700 |
| 2024/12/23 | 4,835 | 4,890 | 4,810 | 4,835 | ±0 | ±0% | 1,500 |
| 2024/12/20 | 4,805 | 4,850 | 4,805 | 4,835 | +15 | +0.3% | 800 |
| 2024/12/19 | 4,815 | 4,820 | 4,815 | 4,820 | -65 | -1.3% | 700 |
| 2024/12/18 | 4,840 | 4,885 | 4,780 | 4,885 | +45 | +0.9% | 3,300 |
| 2024/12/17 | 4,840 | 4,840 | 4,840 | 4,840 | -50 | -1% | 700 |
| 2024/12/16 | 5,030 | 5,030 | 4,835 | 4,890 | ±0 | ±0% | 1,800 |
| 2024/12/13 | 4,830 | 4,890 | 4,830 | 4,890 | ±0 | ±0% | 1,100 |
| 2024/12/12 | 4,840 | 4,890 | 4,840 | 4,890 | -20 | -0.4% | 800 |
| 2024/12/11 | 4,910 | 4,910 | 4,910 | 4,910 | - | - | 700 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 4,960 | 4,995 | 4,960 | 4,980 | - | - | 800 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
件表示中 / 3795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 | 670,000円 | +0.5% | +8.0% | 0.45% | 7.53倍 | 0.92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 |
| バリューＣ | 174,000円 | +11.3% | +50.4% | 0.52% | 30.80倍 | 6.89倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| ＭＲＴ | 69,500円 | +8.0% | - | 0.00% | 48.53倍 | 0.89倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| イーエムネットＪ | 100,000円 | +7.7% | +16.3% | 3.20% | 47.69倍 | 2.73倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| 笑美面 | 200,200円 | - | - | 0.00% | 18.14倍 | 5.36倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
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
