日本コンセプトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,045 | 3,050 | 3,045 | 3,045 | ±0 | ±0% | 170,500 |
| 2025/07/03 | 3,045 | 3,050 | 3,045 | 3,045 | ±0 | ±0% | 441,000 |
| 2025/07/02 | 3,045 | 3,050 | 3,045 | 3,045 | +314 | +11.5% | 767,300 |
| 2025/07/01 | 2,731 | 2,731 | 2,731 | 2,731 | +500 | +22.4% | 23,600 |
| 2025/06/30 | 2,250 | 2,328 | 2,222 | 2,231 | +14 | +0.6% | 125,900 |
| 2025/06/27 | 2,157 | 2,235 | 2,157 | 2,217 | +25 | +1.1% | 88,100 |
| 2025/06/26 | 2,130 | 2,209 | 2,130 | 2,192 | +25 | +1.2% | 71,200 |
| 2025/06/25 | 2,190 | 2,207 | 2,150 | 2,167 | -36 | -1.6% | 87,700 |
| 2025/06/24 | 2,172 | 2,221 | 2,140 | 2,203 | +43 | +2% | 99,900 |
| 2025/06/23 | 2,131 | 2,275 | 2,130 | 2,160 | +18 | +0.8% | 143,600 |
| 2025/06/20 | 2,068 | 2,165 | 2,056 | 2,142 | +55 | +2.6% | 131,900 |
| 2025/06/19 | 2,005 | 2,100 | 1,995 | 2,087 | +69 | +3.4% | 57,900 |
| 2025/06/18 | 2,001 | 2,035 | 1,990 | 2,018 | +12 | +0.6% | 34,800 |
| 2025/06/17 | 1,980 | 2,015 | 1,970 | 2,006 | +38 | +1.9% | 55,900 |
| 2025/06/16 | 1,960 | 2,003 | 1,946 | 1,968 | +23 | +1.2% | 71,000 |
| 2025/06/13 | 1,953 | 1,980 | 1,908 | 1,945 | +11 | +0.6% | 116,300 |
| 2025/06/12 | 1,842 | 1,942 | 1,798 | 1,934 | +62 | +3.3% | 141,900 |
| 2025/06/11 | 1,746 | 1,886 | 1,746 | 1,872 | +126 | +7.2% | 118,600 |
| 2025/06/10 | 1,730 | 1,753 | 1,727 | 1,746 | +28 | +1.6% | 21,700 |
| 2025/06/09 | 1,714 | 1,728 | 1,710 | 1,718 | +3 | +0.2% | 24,100 |
| 2025/06/06 | 1,716 | 1,728 | 1,710 | 1,715 | -1 | -0.1% | 20,500 |
| 2025/06/05 | 1,739 | 1,739 | 1,716 | 1,716 | -29 | -1.7% | 27,900 |
| 2025/06/04 | 1,758 | 1,759 | 1,745 | 1,745 | -3 | -0.2% | 11,600 |
| 2025/06/03 | 1,756 | 1,770 | 1,742 | 1,748 | -6 | -0.3% | 32,100 |
| 2025/06/02 | 1,751 | 1,765 | 1,737 | 1,754 | -11 | -0.6% | 30,600 |
| 2025/05/30 | 1,732 | 1,767 | 1,730 | 1,765 | +19 | +1.1% | 27,200 |
| 2025/05/29 | 1,728 | 1,752 | 1,722 | 1,746 | +11 | +0.6% | 32,500 |
| 2025/05/28 | 1,741 | 1,746 | 1,722 | 1,735 | -13 | -0.7% | 26,400 |
| 2025/05/27 | 1,738 | 1,751 | 1,734 | 1,748 | +11 | +0.6% | 15,000 |
| 2025/05/26 | 1,712 | 1,738 | 1,704 | 1,737 | +31 | +1.8% | 34,700 |
| 2025/05/23 | 1,676 | 1,712 | 1,676 | 1,706 | +30 | +1.8% | 26,300 |
| 2025/05/22 | 1,681 | 1,684 | 1,668 | 1,676 | -5 | -0.3% | 25,000 |
| 2025/05/21 | 1,685 | 1,696 | 1,681 | 1,681 | +3 | +0.2% | 19,300 |
| 2025/05/20 | 1,706 | 1,718 | 1,678 | 1,678 | -28 | -1.6% | 36,900 |
| 2025/05/19 | 1,681 | 1,706 | 1,672 | 1,706 | +33 | +2% | 47,400 |
| 2025/05/16 | 1,680 | 1,685 | 1,660 | 1,673 | -67 | -3.9% | 70,200 |
| 2025/05/15 | 1,731 | 1,746 | 1,721 | 1,740 | -4 | -0.2% | 22,400 |
| 2025/05/14 | 1,757 | 1,759 | 1,727 | 1,744 | -14 | -0.8% | 28,200 |
| 2025/05/13 | 1,772 | 1,772 | 1,758 | 1,758 | +1 | +0.1% | 15,800 |
| 2025/05/12 | 1,750 | 1,771 | 1,750 | 1,757 | +14 | +0.8% | 25,200 |
| 2025/05/09 | 1,728 | 1,744 | 1,725 | 1,743 | +22 | +1.3% | 18,900 |
| 2025/05/08 | 1,708 | 1,727 | 1,702 | 1,721 | +12 | +0.7% | 19,800 |
| 2025/05/07 | 1,703 | 1,712 | 1,698 | 1,709 | +1 | +0.1% | 26,800 |
| 2025/05/02 | 1,722 | 1,722 | 1,699 | 1,708 | -17 | -1% | 32,100 |
| 2025/05/01 | 1,721 | 1,736 | 1,716 | 1,725 | -6 | -0.3% | 25,800 |
| 2025/04/30 | 1,717 | 1,731 | 1,710 | 1,731 | +16 | +0.9% | 20,300 |
| 2025/04/28 | 1,729 | 1,732 | 1,715 | 1,715 | -5 | -0.3% | 14,600 |
| 2025/04/25 | 1,703 | 1,721 | 1,703 | 1,720 | +23 | +1.4% | 13,600 |
| 2025/04/24 | 1,709 | 1,709 | 1,694 | 1,697 | -1 | -0.1% | 19,300 |
| 2025/04/23 | 1,705 | 1,710 | 1,692 | 1,698 | +2 | +0.1% | 14,100 |
1～
50
件表示中 / 3116件
類似銘柄と比較する
現在ご覧いただいている「日コンセプト」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 |
|---|---|---|---|---|---|---|---|---|
| 日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.17倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
| ＡＩＴ | 182,500円 | +7.8% | +3.0% | 4.93% | 13.53倍 | 2.25倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| 内外トランス | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジア向けと運航頻度に強み。ＴＯＢで２５年７月上場廃止へ |
| キムラユニティー | 78,700円 | +3.9% | +5.5% | 4.32% | 8.98倍 | 0.82倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 中央倉 | 138,200円 | +2.4% | +0.7% | 2.75% | 14.12倍 | 0.55倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
市場注目の銘柄
チャート関連のコラム
