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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 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 |
1951～
2000
件表示中 / 3767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 | 648,000円 | +0.5% | +8.0% | 0.46% | 7.29倍 | 0.89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 |
| エスネット | 126,000円 | +11.0% | -33.4% | 3.57% | 28.17倍 | 2.52倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| 地盤ネットＨ | 16,500円 | +67.8% | -74.5% | 0.00% | 366.67倍 | 3.10倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ロココ | 101,700円 | +10.3% | +11.6% | 2.46% | 11.44倍 | 1.34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 |
| ＦＬＮ | 440,500円 | +13.5% | - | 0.00% | 48.53倍 | 17.06倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
市場注目の銘柄
チャート関連のコラム
