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 |
---|---|---|---|---|---|---|---|
2018/11/12 | 1,356 | 1,382 | 1,315 | 1,341 | -27 | -2% | 13,900 |
2018/11/09 | 1,393 | 1,440 | 1,368 | 1,368 | +1 | +0.1% | 30,200 |
2018/11/08 | 1,399 | 1,413 | 1,350 | 1,367 | -5 | -0.4% | 23,000 |
2018/11/07 | 1,299 | 1,404 | 1,280 | 1,372 | +90 | +7% | 50,700 |
2018/11/06 | 1,343 | 1,369 | 1,223 | 1,282 | -74 | -5.5% | 33,200 |
2018/11/05 | 1,328 | 1,380 | 1,322 | 1,356 | +40 | +3% | 11,000 |
2018/11/02 | 1,311 | 1,335 | 1,274 | 1,316 | +35 | +2.7% | 17,400 |
2018/11/01 | 1,285 | 1,314 | 1,251 | 1,281 | -4 | -0.3% | 17,300 |
2018/10/31 | 1,260 | 1,287 | 1,222 | 1,285 | +30 | +2.4% | 33,900 |
2018/10/30 | 1,202 | 1,269 | 1,170 | 1,255 | +17 | +1.4% | 44,600 |
2018/10/29 | 1,258 | 1,320 | 1,183 | 1,238 | +10 | +0.8% | 33,900 |
2018/10/26 | 1,355 | 1,380 | 1,160 | 1,228 | -113 | -8.4% | 71,400 |
2018/10/25 | 1,335 | 1,380 | 1,322 | 1,341 | -84 | -5.9% | 49,800 |
2018/10/24 | 1,471 | 1,475 | 1,411 | 1,425 | -44 | -3% | 34,000 |
2018/10/23 | 1,518 | 1,519 | 1,462 | 1,469 | -37 | -2.5% | 19,000 |
2018/10/22 | 1,510 | 1,525 | 1,487 | 1,506 | -4 | -0.3% | 19,700 |
2018/10/19 | 1,515 | 1,575 | 1,493 | 1,510 | +10 | +0.7% | 32,200 |
2018/10/18 | 1,500 | 1,512 | 1,499 | 1,500 | -10 | -0.7% | 13,300 |
2018/10/17 | 1,549 | 1,553 | 1,495 | 1,510 | -6 | -0.4% | 20,300 |
2018/10/16 | 1,520 | 1,520 | 1,473 | 1,516 | +26 | +1.7% | 16,900 |
2018/10/15 | 1,544 | 1,582 | 1,490 | 1,490 | -53 | -3.4% | 15,700 |
2018/10/12 | 1,521 | 1,569 | 1,480 | 1,543 | +22 | +1.4% | 18,200 |
2018/10/11 | 1,498 | 1,550 | 1,470 | 1,521 | -137 | -8.3% | 53,200 |
2018/10/10 | 1,651 | 1,690 | 1,639 | 1,658 | -3 | -0.2% | 9,400 |
2018/10/09 | 1,676 | 1,700 | 1,649 | 1,661 | -47 | -2.8% | 14,800 |
2018/10/05 | 1,701 | 1,724 | 1,656 | 1,708 | -20 | -1.2% | 16,400 |
2018/10/04 | 1,710 | 1,733 | 1,710 | 1,728 | +25 | +1.5% | 8,600 |
2018/10/03 | 1,715 | 1,715 | 1,686 | 1,703 | -17 | -1% | 9,800 |
2018/10/02 | 1,720 | 1,737 | 1,696 | 1,720 | +34 | +2% | 18,000 |
2018/10/01 | 1,657 | 1,700 | 1,645 | 1,686 | +49 | +3% | 18,400 |
2018/09/28 | 1,624 | 1,660 | 1,624 | 1,637 | +1 | +0.1% | 10,900 |
2018/09/27 | 1,635 | 1,666 | 1,615 | 1,636 | -16 | -1% | 19,200 |
2018/09/26 | 1,646 | 1,719 | 1,620 | 1,652 | -28 | -1.7% | 25,100 |
2018/09/25 | 1,612 | 1,687 | 1,612 | 1,680 | +72 | +4.5% | 27,400 |
2018/09/21 | 1,601 | 1,617 | 1,590 | 1,608 | +5 | +0.3% | 12,600 |
2018/09/20 | 1,560 | 1,640 | 1,557 | 1,603 | +43 | +2.8% | 14,200 |
2018/09/19 | 1,600 | 1,670 | 1,560 | 1,560 | -38 | -2.4% | 31,900 |
2018/09/18 | 1,571 | 1,610 | 1,551 | 1,598 | +28 | +1.8% | 14,400 |
2018/09/14 | 1,586 | 1,586 | 1,531 | 1,570 | +34 | +2.2% | 15,400 |
2018/09/13 | 1,578 | 1,586 | 1,530 | 1,536 | -78 | -4.8% | 20,000 |
2018/09/12 | 1,672 | 1,672 | 1,596 | 1,614 | -58 | -3.5% | 26,000 |
2018/09/11 | 1,720 | 1,720 | 1,658 | 1,672 | -56 | -3.2% | 15,800 |
2018/09/10 | 1,690 | 1,740 | 1,690 | 1,728 | +35 | +2.1% | 12,000 |
2018/09/07 | 1,700 | 1,708 | 1,670 | 1,693 | -7 | -0.4% | 7,400 |
2018/09/06 | 1,732 | 1,761 | 1,661 | 1,700 | -46 | -2.6% | 15,300 |
2018/09/05 | 1,780 | 1,800 | 1,736 | 1,746 | -49 | -2.7% | 13,400 |
2018/09/04 | 1,778 | 1,798 | 1,757 | 1,795 | +17 | +1% | 11,300 |
2018/09/03 | 1,779 | 1,829 | 1,760 | 1,778 | -16 | -0.9% | 13,900 |
2018/08/31 | 1,738 | 1,814 | 1,719 | 1,794 | +56 | +3.2% | 24,500 |
2018/08/30 | 1,723 | 1,740 | 1,668 | 1,738 | +30 | +1.8% | 18,300 |
1351~
1400
件表示中 / 1497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 | 151,200円 | - | - | 0.00% | - | 3.99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 |
翻訳センター | 199,000円 | +7.1% | +15.1% | 3.77% | 9.24倍 | 1.06倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
エクストリーム | 121,800円 | +7.7% | -27.5% | 2.13% | 9.43倍 | 1.29倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。M&Aで非ゲームへ傾斜 |
ギックス | 116,700円 | - | - | 2.31% | 70.05倍 | 3.31倍 |
|
データ活用する営業・効率化支援のDI(データインフォームド)コンサル展開。ツール提供も |
Zenken | 53,200円 | -18.5% | -62.7% | 3.20% | 27.99倍 | 0.53倍 |
|
Webマーケティングやサイト制作・運用が柱。インド軸に海外IT人材紹介。語学、不動産も |
市場注目の銘柄
チャート関連のコラム