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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,155 | 1,160 | 1,142 | 1,149 | -6 | -0.5% | 1,900 |
| 2024/10/04 | 1,148 | 1,155 | 1,148 | 1,155 | +18 | +1.6% | 400 |
| 2024/10/03 | 1,166 | 1,166 | 1,120 | 1,137 | -7 | -0.6% | 4,200 |
| 2024/10/02 | 1,162 | 1,162 | 1,102 | 1,144 | -18 | -1.5% | 5,100 |
| 2024/10/01 | 1,171 | 1,171 | 1,162 | 1,162 | -4 | -0.3% | 1,300 |
| 2024/09/30 | 1,175 | 1,175 | 1,165 | 1,166 | -9 | -0.8% | 1,400 |
| 2024/09/27 | 1,181 | 1,187 | 1,170 | 1,175 | -36 | -3% | 1,600 |
| 2024/09/26 | 1,209 | 1,220 | 1,209 | 1,211 | +2 | +0.2% | 3,000 |
| 2024/09/25 | 1,219 | 1,219 | 1,207 | 1,209 | +4 | +0.3% | 1,700 |
| 2024/09/24 | 1,206 | 1,210 | 1,200 | 1,205 | +5 | +0.4% | 2,500 |
| 2024/09/20 | 1,213 | 1,213 | 1,200 | 1,200 | -12 | -1% | 1,500 |
| 2024/09/19 | 1,210 | 1,215 | 1,210 | 1,212 | -1 | -0.1% | 700 |
| 2024/09/18 | 1,200 | 1,214 | 1,195 | 1,213 | +13 | +1.1% | 1,600 |
| 2024/09/17 | 1,192 | 1,200 | 1,189 | 1,200 | +6 | +0.5% | 2,300 |
| 2024/09/13 | 1,192 | 1,196 | 1,192 | 1,194 | -3 | -0.3% | 700 |
| 2024/09/12 | 1,209 | 1,209 | 1,197 | 1,197 | -9 | -0.7% | 600 |
| 2024/09/11 | 1,195 | 1,206 | 1,195 | 1,206 | +8 | +0.7% | 1,300 |
| 2024/09/10 | 1,191 | 1,200 | 1,191 | 1,198 | +11 | +0.9% | 500 |
| 2024/09/09 | 1,191 | 1,191 | 1,184 | 1,187 | -11 | -0.9% | 2,900 |
| 2024/09/06 | 1,206 | 1,206 | 1,198 | 1,198 | -8 | -0.7% | 900 |
| 2024/09/05 | 1,200 | 1,206 | 1,196 | 1,206 | +5 | +0.4% | 1,600 |
| 2024/09/04 | 1,199 | 1,201 | 1,196 | 1,201 | ±0 | ±0% | 1,000 |
| 2024/09/03 | 1,200 | 1,201 | 1,198 | 1,201 | +4 | +0.3% | 700 |
| 2024/09/02 | 1,202 | 1,202 | 1,197 | 1,197 | +3 | +0.3% | 1,500 |
| 2024/08/30 | 1,198 | 1,199 | 1,192 | 1,194 | +9 | +0.8% | 1,300 |
| 2024/08/29 | 1,202 | 1,202 | 1,185 | 1,185 | -17 | -1.4% | 1,300 |
| 2024/08/28 | 1,204 | 1,205 | 1,200 | 1,202 | +6 | +0.5% | 4,800 |
| 2024/08/27 | 1,198 | 1,201 | 1,196 | 1,196 | +1 | +0.1% | 900 |
| 2024/08/26 | 1,207 | 1,207 | 1,195 | 1,195 | -12 | -1% | 2,000 |
| 2024/08/23 | 1,184 | 1,207 | 1,184 | 1,207 | +24 | +2% | 700 |
| 2024/08/22 | 1,198 | 1,198 | 1,183 | 1,183 | -12 | -1% | 1,200 |
| 2024/08/21 | 1,183 | 1,195 | 1,181 | 1,195 | +12 | +1% | 1,000 |
| 2024/08/20 | 1,183 | 1,184 | 1,183 | 1,183 | ±0 | ±0% | 500 |
| 2024/08/19 | 1,198 | 1,198 | 1,182 | 1,183 | -14 | -1.2% | 1,300 |
| 2024/08/16 | 1,208 | 1,208 | 1,197 | 1,197 | -7 | -0.6% | 900 |
| 2024/08/15 | 1,195 | 1,204 | 1,191 | 1,204 | +9 | +0.8% | 1,000 |
| 2024/08/14 | 1,199 | 1,199 | 1,185 | 1,195 | ±0 | ±0% | 700 |
| 2024/08/13 | 1,166 | 1,200 | 1,166 | 1,195 | +16 | +1.4% | 3,400 |
| 2024/08/09 | 1,186 | 1,186 | 1,173 | 1,179 | +13 | +1.1% | 800 |
| 2024/08/08 | 1,131 | 1,174 | 1,130 | 1,166 | +19 | +1.7% | 600 |
| 2024/08/07 | 1,154 | 1,165 | 1,123 | 1,147 | -7 | -0.6% | 1,800 |
| 2024/08/06 | 1,100 | 1,190 | 1,100 | 1,154 | +54 | +4.9% | 1,800 |
| 2024/08/05 | 1,199 | 1,199 | 1,065 | 1,100 | -105 | -8.7% | 8,900 |
| 2024/08/02 | 1,228 | 1,228 | 1,205 | 1,205 | -26 | -2.1% | 4,800 |
| 2024/08/01 | 1,242 | 1,242 | 1,230 | 1,231 | -11 | -0.9% | 800 |
| 2024/07/31 | 1,239 | 1,242 | 1,239 | 1,242 | +5 | +0.4% | 500 |
| 2024/07/30 | 1,231 | 1,237 | 1,231 | 1,237 | +1 | +0.1% | 200 |
| 2024/07/29 | 1,241 | 1,242 | 1,236 | 1,236 | +7 | +0.6% | 400 |
| 2024/07/26 | 1,228 | 1,241 | 1,228 | 1,229 | +1 | +0.1% | 400 |
| 2024/07/25 | 1,240 | 1,240 | 1,228 | 1,228 | -16 | -1.3% | 1,900 |
201～
250
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
