コンヴァノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,230 | 1,362 | 1,212 | 1,347 | +139 | +11.5% | 464,500 |
| 2025/08/13 | 1,234 | 1,267 | 1,194 | 1,208 | -6 | -0.5% | 164,400 |
| 2025/08/12 | 1,248 | 1,314 | 1,199 | 1,214 | +7 | +0.6% | 389,200 |
| 2025/08/08 | 1,180 | 1,256 | 1,180 | 1,207 | +35 | +3% | 359,300 |
| 2025/08/07 | 1,196 | 1,239 | 1,155 | 1,172 | -29 | -2.4% | 492,200 |
| 2025/08/06 | 1,276 | 1,317 | 1,155 | 1,201 | -165 | -12.1% | 1,361,600 |
| 2025/08/05 | 1,485 | 1,555 | 1,352 | 1,366 | -159 | -10.4% | 940,400 |
| 2025/08/04 | 1,374 | 1,620 | 1,355 | 1,525 | +181 | +13.5% | 6,168,700 |
| 2025/08/01 | 1,344 | 1,344 | 1,344 | 1,344 | +300 | +28.7% | 151,500 |
| 2025/07/31 | 903 | 1,044 | 896 | 1,044 | -7,896 | -88.3% | 165,700 |
| 2025/07/30 | 8,980 | 9,050 | 8,780 | 8,940 | -80 | -0.9% | 6,000 |
| 2025/07/29 | 9,120 | 9,240 | 8,920 | 9,020 | -100 | -1.1% | 6,500 |
| 2025/07/28 | 9,440 | 9,440 | 9,080 | 9,120 | -320 | -3.4% | 8,100 |
| 2025/07/25 | 9,420 | 9,820 | 9,200 | 9,440 | -30 | -0.3% | 19,600 |
| 2025/07/24 | 8,940 | 9,610 | 8,920 | 9,470 | +540 | +6% | 24,500 |
| 2025/07/23 | 9,680 | 9,680 | 8,660 | 8,930 | -750 | -7.7% | 44,900 |
| 2025/07/22 | 8,990 | 10,270 | 8,800 | 9,680 | +440 | +4.8% | 95,600 |
| 2025/07/18 | 9,990 | 9,990 | 8,970 | 9,240 | +710 | +8.3% | 115,400 |
| 2025/07/17 | 7,830 | 8,860 | 7,830 | 8,530 | +550 | +6.9% | 30,000 |
| 2025/07/16 | 7,770 | 8,000 | 7,550 | 7,980 | +70 | +0.9% | 3,600 |
| 2025/07/15 | 8,220 | 8,370 | 7,760 | 7,910 | -460 | -5.5% | 10,100 |
| 2025/07/14 | 8,700 | 9,100 | 8,130 | 8,370 | -330 | -3.8% | 11,200 |
| 2025/07/11 | 8,340 | 8,920 | 8,270 | 8,700 | +660 | +8.2% | 12,100 |
| 2025/07/10 | 7,890 | 8,260 | 7,890 | 8,040 | ±0 | ±0% | 2,800 |
| 2025/07/09 | 8,220 | 8,220 | 7,980 | 8,040 | -180 | -2.2% | 2,200 |
| 2025/07/08 | 8,120 | 8,800 | 7,960 | 8,220 | +100 | +1.2% | 7,600 |
| 2025/07/07 | 7,500 | 8,120 | 7,350 | 8,120 | +470 | +6.1% | 4,500 |
| 2025/07/04 | 7,910 | 7,920 | 7,550 | 7,650 | -270 | -3.4% | 4,400 |
| 2025/07/03 | 7,560 | 7,950 | 7,550 | 7,920 | +300 | +3.9% | 5,600 |
| 2025/07/02 | 7,910 | 8,370 | 7,520 | 7,620 | -290 | -3.7% | 5,400 |
| 2025/07/01 | 8,320 | 8,720 | 7,910 | 7,910 | -710 | -8.2% | 4,200 |
| 2025/06/30 | 9,010 | 9,010 | 8,480 | 8,620 | +60 | +0.7% | 2,900 |
| 2025/06/27 | 8,700 | 8,790 | 8,470 | 8,560 | -290 | -3.3% | 6,600 |
| 2025/06/26 | 8,990 | 8,990 | 8,580 | 8,850 | -50 | -0.6% | 5,900 |
| 2025/06/25 | 8,970 | 9,170 | 8,750 | 8,900 | -310 | -3.4% | 12,600 |
| 2025/06/24 | 9,200 | 10,390 | 8,780 | 9,210 | +460 | +5.3% | 80,300 |
| 2025/06/23 | 8,750 | 8,750 | 8,750 | 8,750 | +1,500 | +20.7% | 2,800 |
| 2025/06/20 | 7,250 | 7,250 | 7,250 | 7,250 | +1,000 | +16% | 2,100 |
| 2025/06/19 | 6,670 | 6,670 | 6,250 | 6,250 | -510 | -7.5% | 11,800 |
| 2025/06/18 | 6,700 | 6,870 | 6,410 | 6,760 | +50 | +0.7% | 3,800 |
| 2025/06/17 | 6,730 | 6,820 | 6,540 | 6,710 | -20 | -0.3% | 3,600 |
| 2025/06/16 | 6,840 | 7,230 | 6,650 | 6,730 | -120 | -1.8% | 18,300 |
| 2025/06/13 | 7,070 | 7,080 | 6,700 | 6,850 | -330 | -4.6% | 10,100 |
| 2025/06/12 | 7,400 | 7,400 | 6,850 | 7,180 | -130 | -1.8% | 26,100 |
| 2025/06/11 | 7,340 | 7,460 | 6,260 | 7,310 | +840 | +13% | 75,300 |
| 2025/06/10 | 5,430 | 6,470 | 5,430 | 6,470 | +1,000 | +18.3% | 36,400 |
| 2025/06/09 | 5,350 | 5,520 | 5,150 | 5,470 | +110 | +2.1% | 16,900 |
| 2025/06/06 | 5,290 | 5,490 | 5,120 | 5,360 | +170 | +3.3% | 16,600 |
| 2025/06/05 | 4,945 | 5,390 | 4,740 | 5,190 | +315 | +6.5% | 19,700 |
| 2025/06/04 | 5,190 | 5,190 | 4,850 | 4,875 | -385 | -7.3% | 11,600 |
1～
50
件表示中 / 1793件
類似銘柄と比較する
現在ご覧いただいている「コンヴァノ」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 |
|---|---|---|---|---|---|---|---|---|
| コンヴァノ | 164,700円 | +120.9% | +999.9% | 0.00% | 74.02倍 | 42.21倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| アルプス技 | 303,000円 | +5.7% | +3.5% | 3.10% | 16.07倍 | 3.14倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| フルキャストＨＤ | 172,100円 | +6.5% | +16.6% | 3.66% | 10.96倍 | 2.02倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ナガセ | 195,900円 | +17.2% | +64.3% | 5.10% | 13.52倍 | 1.66倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ｉｓｐａｃｅ | 53,600円 | +30.7% | - | 0.00% | - | 8.23倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
