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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 2,318 | 2,318 | 2,001 | 2,171 | -97 | -4.3% | 29,100 |
| 2024/09/02 | 2,099 | 2,275 | 2,099 | 2,268 | +268 | +13.4% | 27,700 |
| 2024/08/30 | 2,061 | 2,087 | 1,902 | 2,000 | ±0 | ±0% | 13,500 |
| 2024/08/29 | 2,040 | 2,099 | 1,971 | 2,000 | -35 | -1.7% | 22,100 |
| 2024/08/28 | 2,000 | 2,039 | 1,880 | 2,035 | +48 | +2.4% | 25,900 |
| 2024/08/27 | 1,909 | 1,987 | 1,789 | 1,987 | -2 | -0.1% | 34,400 |
| 2024/08/26 | 1,776 | 1,989 | 1,609 | 1,989 | +293 | +17.3% | 115,900 |
| 2024/08/23 | 1,396 | 1,696 | 1,396 | 1,696 | +300 | +21.5% | 83,600 |
| 2024/08/22 | 1,376 | 1,396 | 1,370 | 1,396 | +20 | +1.5% | 900 |
| 2024/08/21 | 1,426 | 1,444 | 1,367 | 1,376 | +10 | +0.7% | 800 |
| 2024/08/20 | 1,365 | 1,395 | 1,365 | 1,366 | -29 | -2.1% | 500 |
| 2024/08/19 | 1,416 | 1,467 | 1,395 | 1,395 | +8 | +0.6% | 2,200 |
| 2024/08/16 | 1,421 | 1,421 | 1,386 | 1,387 | +26 | +1.9% | 1,000 |
| 2024/08/15 | 1,475 | 1,476 | 1,361 | 1,361 | -122 | -8.2% | 2,100 |
| 2024/08/14 | 1,408 | 1,483 | 1,343 | 1,483 | +32 | +2.2% | 4,500 |
| 2024/08/13 | 1,326 | 1,509 | 1,304 | 1,451 | +207 | +16.6% | 29,600 |
| 2024/08/09 | 1,185 | 1,244 | 1,172 | 1,244 | +108 | +9.5% | 1,600 |
| 2024/08/08 | 1,260 | 1,260 | 1,133 | 1,136 | -122 | -9.7% | 2,400 |
| 2024/08/07 | 1,150 | 1,275 | 1,150 | 1,258 | +78 | +6.6% | 1,500 |
| 2024/08/06 | 1,149 | 1,209 | 1,051 | 1,180 | -29 | -2.4% | 4,000 |
| 2024/08/05 | 1,215 | 1,215 | 989 | 1,209 | -36 | -2.9% | 5,100 |
| 2024/08/02 | 1,222 | 1,245 | 1,175 | 1,245 | +1 | +0.1% | 3,400 |
| 2024/08/01 | 1,277 | 1,285 | 1,157 | 1,244 | -33 | -2.6% | 7,600 |
| 2024/07/31 | 1,257 | 1,310 | 1,250 | 1,277 | +20 | +1.6% | 700 |
| 2024/07/30 | 1,300 | 1,300 | 1,251 | 1,257 | -37 | -2.9% | 2,600 |
| 2024/07/29 | 1,251 | 1,310 | 1,251 | 1,294 | +74 | +6.1% | 2,700 |
| 2024/07/26 | 1,361 | 1,362 | 1,220 | 1,220 | -129 | -9.6% | 4,400 |
| 2024/07/25 | 1,349 | 1,349 | 1,349 | 1,349 | -18 | -1.3% | 1,200 |
| 2024/07/24 | 1,444 | 1,444 | 1,336 | 1,367 | -94 | -6.4% | 6,100 |
| 2024/07/23 | 1,322 | 1,498 | 1,322 | 1,461 | +167 | +12.9% | 21,500 |
| 2024/07/22 | 1,263 | 1,294 | 1,263 | 1,294 | +29 | +2.3% | 1,000 |
| 2024/07/19 | 1,314 | 1,339 | 1,265 | 1,265 | - | - | 1,500 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 1,317 | 1,344 | 1,315 | 1,344 | +47 | +3.6% | 1,400 |
| 2024/07/12 | 1,266 | 1,309 | 1,261 | 1,297 | +34 | +2.7% | 600 |
| 2024/07/11 | 1,306 | 1,306 | 1,263 | 1,263 | -60 | -4.5% | 700 |
| 2024/07/10 | 1,301 | 1,330 | 1,294 | 1,323 | +31 | +2.4% | 3,100 |
| 2024/07/09 | 1,255 | 1,320 | 1,255 | 1,292 | +12 | +0.9% | 2,200 |
| 2024/07/08 | 1,345 | 1,345 | 1,270 | 1,280 | -5 | -0.4% | 7,800 |
| 2024/07/05 | 1,313 | 1,313 | 1,285 | 1,285 | -26 | -2% | 400 |
| 2024/07/04 | 1,301 | 1,319 | 1,284 | 1,311 | +9 | +0.7% | 1,300 |
| 2024/07/03 | 1,296 | 1,319 | 1,275 | 1,302 | +36 | +2.8% | 2,600 |
| 2024/07/02 | 1,331 | 1,333 | 1,263 | 1,266 | -74 | -5.5% | 8,600 |
| 2024/07/01 | 1,303 | 1,340 | 1,276 | 1,340 | +37 | +2.8% | 5,600 |
| 2024/06/28 | 1,255 | 1,320 | 1,255 | 1,303 | +23 | +1.8% | 6,100 |
| 2024/06/27 | 1,301 | 1,326 | 1,248 | 1,280 | -12 | -0.9% | 7,100 |
| 2024/06/26 | 1,354 | 1,354 | 1,292 | 1,292 | -58 | -4.3% | 7,800 |
| 2024/06/25 | 1,439 | 1,439 | 1,320 | 1,350 | -89 | -6.2% | 11,300 |
| 2024/06/24 | 1,342 | 1,515 | 1,342 | 1,439 | +95 | +7.1% | 28,500 |
201～
250
件表示中 / 1763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 | 791,000円 | +116.0% | +681.3% | 0.00% | 52.43倍 | 21.44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 |
| ＩＢＪ | 83,800円 | +9.4% | +20.5% | 0.95% | 15.96倍 | 3.86倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 燦ＨＤ | 150,000円 | +93.9% | - | 1.88% | 7.49倍 | 0.84倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＴＭ | 162,200円 | +4.9% | +0.6% | 6.17% | 20.99倍 | 3.40倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| シーティーエス | 80,700円 | +8.3% | +10.7% | 3.47% | 13.89倍 | 2.59倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
