コンセックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,176 | 1,191 | 1,176 | 1,179 | -18 | -1.5% | 700 |
| 2025/05/21 | 1,193 | 1,197 | 1,193 | 1,197 | +21 | +1.8% | 700 |
| 2025/05/20 | 1,192 | 1,192 | 1,176 | 1,176 | -24 | -2% | 3,800 |
| 2025/05/19 | 1,170 | 1,445 | 1,170 | 1,200 | +20 | +1.7% | 110,300 |
| 2025/05/16 | 1,175 | 1,187 | 1,174 | 1,180 | +5 | +0.4% | 1,500 |
| 2025/05/15 | 1,182 | 1,185 | 1,175 | 1,175 | -7 | -0.6% | 1,800 |
| 2025/05/14 | 1,189 | 1,189 | 1,182 | 1,182 | -1 | -0.1% | 900 |
| 2025/05/13 | 1,197 | 1,197 | 1,183 | 1,183 | -15 | -1.3% | 1,900 |
| 2025/05/12 | 1,191 | 1,198 | 1,191 | 1,198 | +12 | +1% | 800 |
| 2025/05/09 | 1,187 | 1,187 | 1,185 | 1,186 | ±0 | ±0% | 800 |
| 2025/05/08 | 1,186 | 1,186 | 1,183 | 1,186 | ±0 | ±0% | 500 |
| 2025/05/07 | 1,190 | 1,191 | 1,186 | 1,186 | ±0 | ±0% | 1,500 |
| 2025/05/02 | 1,203 | 1,203 | 1,185 | 1,186 | -26 | -2.1% | 3,500 |
| 2025/05/01 | 1,212 | 1,337 | 1,195 | 1,212 | ±0 | ±0% | 55,100 |
| 2025/04/30 | 1,215 | 1,215 | 1,195 | 1,212 | +20 | +1.7% | 1,100 |
| 2025/04/28 | 1,191 | 1,304 | 1,170 | 1,192 | -12 | -1% | 41,200 |
| 2025/04/25 | 1,200 | 1,223 | 1,189 | 1,204 | +4 | +0.3% | 2,300 |
| 2025/04/24 | 1,194 | 1,201 | 1,194 | 1,200 | +6 | +0.5% | 500 |
| 2025/04/23 | 1,184 | 1,194 | 1,184 | 1,194 | +6 | +0.5% | 300 |
| 2025/04/22 | 1,187 | 1,200 | 1,187 | 1,188 | +12 | +1% | 800 |
| 2025/04/21 | 1,174 | 1,187 | 1,174 | 1,176 | +1 | +0.1% | 700 |
| 2025/04/18 | 1,170 | 1,187 | 1,170 | 1,175 | -8 | -0.7% | 800 |
| 2025/04/17 | 1,168 | 1,183 | 1,168 | 1,183 | +12 | +1% | 400 |
| 2025/04/16 | 1,176 | 1,177 | 1,171 | 1,171 | -5 | -0.4% | 1,100 |
| 2025/04/15 | 1,175 | 1,176 | 1,175 | 1,176 | +2 | +0.2% | 500 |
| 2025/04/14 | 1,169 | 1,187 | 1,169 | 1,174 | -13 | -1.1% | 2,100 |
| 2025/04/11 | 1,187 | 1,187 | 1,187 | 1,187 | -30 | -2.5% | 600 |
| 2025/04/10 | 1,200 | 1,221 | 1,199 | 1,217 | +70 | +6.1% | 5,600 |
| 2025/04/09 | 1,217 | 1,217 | 1,145 | 1,147 | -75 | -6.1% | 9,100 |
| 2025/04/08 | 1,222 | 1,222 | 1,222 | 1,222 | +23 | +1.9% | 700 |
| 2025/04/07 | 1,204 | 1,228 | 1,190 | 1,199 | -26 | -2.1% | 2,300 |
| 2025/04/04 | 1,227 | 1,227 | 1,210 | 1,225 | -1 | -0.1% | 700 |
| 2025/04/03 | 1,226 | 1,226 | 1,215 | 1,226 | -4 | -0.3% | 700 |
| 2025/04/02 | 1,233 | 1,233 | 1,216 | 1,230 | ±0 | ±0% | 1,200 |
| 2025/04/01 | 1,230 | 1,230 | 1,211 | 1,230 | +2 | +0.2% | 1,300 |
| 2025/03/31 | 1,238 | 1,238 | 1,228 | 1,228 | -2 | -0.2% | 1,300 |
| 2025/03/28 | 1,230 | 1,230 | 1,220 | 1,230 | -21 | -1.7% | 1,900 |
| 2025/03/27 | 1,250 | 1,254 | 1,250 | 1,251 | +1 | +0.1% | 1,500 |
| 2025/03/26 | 1,246 | 1,250 | 1,245 | 1,250 | +4 | +0.3% | 1,400 |
| 2025/03/25 | 1,246 | 1,248 | 1,245 | 1,246 | +5 | +0.4% | 1,200 |
| 2025/03/24 | 1,244 | 1,244 | 1,240 | 1,241 | -3 | -0.2% | 900 |
| 2025/03/21 | 1,238 | 1,244 | 1,231 | 1,244 | +14 | +1.1% | 900 |
| 2025/03/19 | 1,230 | 1,234 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2025/03/18 | 1,230 | 1,230 | 1,230 | 1,230 | +2 | +0.2% | 600 |
| 2025/03/17 | 1,228 | 1,230 | 1,228 | 1,228 | +6 | +0.5% | 600 |
| 2025/03/14 | 1,221 | 1,222 | 1,221 | 1,222 | -5 | -0.4% | 200 |
| 2025/03/13 | 1,219 | 1,227 | 1,219 | 1,227 | -3 | -0.2% | 200 |
| 2025/03/12 | 1,215 | 1,230 | 1,215 | 1,230 | +24 | +2% | 700 |
| 2025/03/11 | 1,210 | 1,218 | 1,205 | 1,206 | -4 | -0.3% | 400 |
| 2025/03/10 | 1,207 | 1,210 | 1,203 | 1,210 | +7 | +0.6% | 700 |
51～
100
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「コンセック」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 |
|---|---|---|---|---|---|---|---|---|
| コンセック | 131,600円 | 0.0% | +400.0% | 2.05% | 13.62倍 | 0.29倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| イメージワン | 24,800円 | +27.3% | - | 0.00% | - | 5.41倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| ピーバン | 52,800円 | +10.3% | +0.6% | 1.89% | 21.91倍 | 1.80倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 川 辺 | 130,300円 | +5.5% | -9.1% | 3.84% | 10.57倍 | 0.34倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| 栄電子 | 47,500円 | +21.7% | +98.8% | 2.11% | 21.73倍 | 0.54倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
市場注目の銘柄
チャート関連のコラム
