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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 1,313 | 1,318 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 2021/07/05 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2021/07/02 | 1,300 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 600 |
| 2021/07/01 | 1,290 | 1,291 | 1,290 | 1,290 | ±0 | ±0% | 1,200 |
| 2021/06/30 | 1,290 | 1,290 | 1,289 | 1,290 | +2 | +0.2% | 1,000 |
| 2021/06/29 | 1,288 | 1,289 | 1,281 | 1,288 | +4 | +0.3% | 900 |
| 2021/06/28 | 1,283 | 1,285 | 1,260 | 1,284 | +12 | +0.9% | 1,400 |
| 2021/06/25 | 1,267 | 1,273 | 1,266 | 1,272 | +6 | +0.5% | 1,500 |
| 2021/06/24 | 1,266 | 1,266 | 1,266 | 1,266 | +1 | +0.1% | 300 |
| 2021/06/23 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 400 |
| 2021/06/22 | 1,252 | 1,280 | 1,252 | 1,280 | +30 | +2.4% | 500 |
| 2021/06/21 | 1,249 | 1,330 | 1,249 | 1,250 | ±0 | ±0% | 7,800 |
| 2021/06/18 | 1,251 | 1,251 | 1,250 | 1,250 | -10 | -0.8% | 400 |
| 2021/06/17 | 1,262 | 1,262 | 1,260 | 1,260 | -1 | -0.1% | 200 |
| 2021/06/16 | 1,261 | 1,261 | 1,261 | 1,261 | ±0 | ±0% | 300 |
| 2021/06/15 | 1,250 | 1,261 | 1,250 | 1,261 | +11 | +0.9% | 700 |
| 2021/06/14 | 1,260 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 800 |
| 2021/06/11 | 1,255 | 1,255 | 1,255 | 1,255 | +20 | +1.6% | 100 |
| 2021/06/10 | 1,250 | 1,250 | 1,235 | 1,235 | -15 | -1.2% | 200 |
| 2021/06/09 | 1,225 | 1,250 | 1,225 | 1,250 | +1 | +0.1% | 2,000 |
| 2021/06/08 | 1,222 | 1,249 | 1,222 | 1,249 | -1 | -0.1% | 1,500 |
| 2021/06/07 | 1,244 | 1,264 | 1,244 | 1,250 | +10 | +0.8% | 2,300 |
| 2021/06/04 | 1,250 | 1,250 | 1,236 | 1,240 | -10 | -0.8% | 600 |
| 2021/06/03 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 400 |
| 2021/06/02 | 1,245 | 1,250 | 1,236 | 1,240 | -5 | -0.4% | 1,600 |
| 2021/06/01 | 1,231 | 1,250 | 1,231 | 1,245 | +15 | +1.2% | 1,200 |
| 2021/05/31 | 1,240 | 1,248 | 1,230 | 1,230 | -10 | -0.8% | 900 |
| 2021/05/28 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 400 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 1,240 | 1,240 | 1,232 | 1,240 | +2 | +0.2% | 400 |
| 2021/05/25 | 1,236 | 1,238 | 1,230 | 1,238 | - | - | 300 |
| 2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/21 | 1,228 | 1,228 | 1,226 | 1,226 | - | - | 400 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 1,228 | 1,229 | 1,228 | 1,229 | +1 | +0.1% | 300 |
| 2021/05/18 | 1,228 | 1,230 | 1,228 | 1,228 | ±0 | ±0% | 300 |
| 2021/05/17 | 1,234 | 1,234 | 1,228 | 1,228 | - | - | 900 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 1,246 | 1,246 | 1,246 | 1,246 | +16 | +1.3% | 400 |
| 2021/05/12 | 1,244 | 1,244 | 1,230 | 1,230 | +1 | +0.1% | 400 |
| 2021/05/11 | 1,229 | 1,247 | 1,229 | 1,229 | ±0 | ±0% | 600 |
| 2021/05/10 | 1,229 | 1,229 | 1,229 | 1,229 | -3 | -0.2% | 100 |
| 2021/05/07 | 1,246 | 1,246 | 1,232 | 1,232 | +1 | +0.1% | 400 |
| 2021/05/06 | 1,239 | 1,239 | 1,229 | 1,231 | -14 | -1.1% | 700 |
| 2021/04/30 | 1,231 | 1,245 | 1,228 | 1,245 | +14 | +1.1% | 900 |
| 2021/04/28 | 1,231 | 1,231 | 1,231 | 1,231 | -13 | -1% | 100 |
| 2021/04/27 | 1,230 | 1,248 | 1,230 | 1,244 | +14 | +1.1% | 500 |
| 2021/04/26 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2021/04/23 | 1,250 | 1,250 | 1,230 | 1,230 | - | - | 600 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1001～
1050
件表示中 / 3757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 | 131,500円 | 0.0% | +400.0% | 2.05% | 13.61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 |
| 川 辺 | 133,600円 | +5.5% | -9.1% | 3.74% | 10.84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 | 48,800円 | +21.7% | +98.8% | 2.05% | 22.32倍 | 0.55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 |
| ビカダンＨＤ | 46,900円 | +8.9% | +11.1% | 1.92% | 27.44倍 | 3.77倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 植松商 | 97,400円 | +7.8% | +6.4% | 3.34% | 21.20倍 | 0.71倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
市場注目の銘柄
チャート関連のコラム
