協和コンサルタンツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,970 | 5,970 | 5,200 | 5,660 | -390 | -6.4% | 8,000 |
| 2025/04/03 | 6,220 | 6,220 | 6,040 | 6,050 | -370 | -5.8% | 3,600 |
| 2025/04/02 | 6,490 | 6,610 | 6,390 | 6,420 | +10 | +0.2% | 1,300 |
| 2025/04/01 | 6,330 | 6,410 | 6,330 | 6,410 | +180 | +2.9% | 1,900 |
| 2025/03/31 | 6,430 | 6,680 | 6,220 | 6,230 | -300 | -4.6% | 4,500 |
| 2025/03/28 | 6,520 | 6,530 | 6,220 | 6,530 | -190 | -2.8% | 700 |
| 2025/03/27 | 6,800 | 6,800 | 6,660 | 6,720 | -80 | -1.2% | 1,200 |
| 2025/03/26 | 7,070 | 7,070 | 6,790 | 6,800 | -270 | -3.8% | 3,400 |
| 2025/03/25 | 6,560 | 7,090 | 6,560 | 7,070 | +520 | +7.9% | 5,500 |
| 2025/03/24 | 6,390 | 6,550 | 6,300 | 6,550 | +160 | +2.5% | 17,400 |
| 2025/03/21 | 6,200 | 6,400 | 6,170 | 6,390 | +240 | +3.9% | 3,100 |
| 2025/03/19 | 5,920 | 6,150 | 5,910 | 6,150 | +250 | +4.2% | 6,500 |
| 2025/03/18 | 5,830 | 5,900 | 5,830 | 5,900 | - | - | 200 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 5,750 | 5,750 | 5,750 | 5,750 | -10 | -0.2% | 300 |
| 2025/03/13 | 5,730 | 5,760 | 5,710 | 5,760 | -40 | -0.7% | 400 |
| 2025/03/12 | 5,700 | 5,880 | 5,700 | 5,800 | +200 | +3.6% | 700 |
| 2025/03/11 | 5,550 | 5,600 | 5,500 | 5,600 | +50 | +0.9% | 2,600 |
| 2025/03/10 | 5,700 | 5,700 | 5,500 | 5,550 | -50 | -0.9% | 1,200 |
| 2025/03/07 | 5,300 | 5,650 | 5,300 | 5,600 | +210 | +3.9% | 1,400 |
| 2025/03/06 | 5,390 | 5,390 | 5,290 | 5,390 | -40 | -0.7% | 600 |
| 2025/03/05 | 5,430 | 5,430 | 5,430 | 5,430 | +80 | +1.5% | 100 |
| 2025/03/04 | 5,220 | 5,350 | 5,220 | 5,350 | +30 | +0.6% | 600 |
| 2025/03/03 | 5,250 | 5,320 | 5,250 | 5,320 | +50 | +0.9% | 300 |
| 2025/02/28 | 5,250 | 5,270 | 5,250 | 5,270 | - | - | 200 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 5,210 | 5,320 | 5,180 | 5,280 | +20 | +0.4% | 900 |
| 2025/02/21 | 5,330 | 5,330 | 5,190 | 5,260 | -90 | -1.7% | 2,500 |
| 2025/02/20 | 5,420 | 5,590 | 5,350 | 5,350 | -80 | -1.5% | 3,100 |
| 2025/02/19 | 5,440 | 5,440 | 5,430 | 5,430 | +30 | +0.6% | 200 |
| 2025/02/18 | 5,130 | 5,400 | 5,130 | 5,400 | +370 | +7.4% | 4,300 |
| 2025/02/17 | 5,110 | 5,120 | 5,030 | 5,030 | +20 | +0.4% | 600 |
| 2025/02/14 | 5,010 | 5,010 | 5,000 | 5,010 | -30 | -0.6% | 600 |
| 2025/02/13 | 5,020 | 5,150 | 4,960 | 5,040 | -20 | -0.4% | 800 |
| 2025/02/12 | 4,925 | 5,160 | 4,925 | 5,060 | +160 | +3.3% | 1,400 |
| 2025/02/10 | 4,900 | 4,900 | 4,900 | 4,900 | -50 | -1% | 1,000 |
| 2025/02/07 | 4,935 | 4,950 | 4,930 | 4,950 | +15 | +0.3% | 1,500 |
| 2025/02/06 | 4,950 | 4,950 | 4,850 | 4,935 | +10 | +0.2% | 2,400 |
| 2025/02/05 | 4,925 | 4,925 | 4,925 | 4,925 | -15 | -0.3% | 500 |
| 2025/02/04 | 4,930 | 4,940 | 4,930 | 4,940 | +5 | +0.1% | 700 |
| 2025/02/03 | 4,960 | 4,970 | 4,935 | 4,935 | -15 | -0.3% | 1,300 |
| 2025/01/31 | 4,950 | 4,950 | 4,930 | 4,950 | -10 | -0.2% | 1,400 |
| 2025/01/30 | 4,995 | 4,995 | 4,955 | 4,960 | -40 | -0.8% | 1,800 |
| 2025/01/29 | 5,050 | 5,050 | 4,950 | 5,000 | +20 | +0.4% | 800 |
| 2025/01/28 | 4,970 | 4,995 | 4,955 | 4,980 | +20 | +0.4% | 1,300 |
| 2025/01/27 | 4,960 | 5,000 | 4,960 | 4,960 | +5 | +0.1% | 700 |
| 2025/01/24 | 4,940 | 4,990 | 4,940 | 4,955 | +15 | +0.3% | 3,200 |
| 2025/01/23 | 4,905 | 4,940 | 4,905 | 4,940 | -25 | -0.5% | 900 |
| 2025/01/22 | 5,060 | 5,060 | 4,965 | 4,965 | -30 | -0.6% | 600 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「協和コンサ」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 |
|---|---|---|---|---|---|---|---|---|
| 協和コンサ | 566,000円 | +0.5% | +8.0% | 0.53% | 6.36倍 | 0.87倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| ケアサービス | 80,900円 | +5.3% | +17.4% | 2.47% | 7.02倍 | 1.12倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| 総医研 | 12,800円 | -2.1% | - | 0.00% | - | 0.56倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| ブラス | 57,400円 | +8.3% | +25.2% | 1.39% | 8.32倍 | 0.77倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| ホープ | 19,800円 | +18.3% | +24.1% | 0.00% | 9.40倍 | 3.20倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
市場注目の銘柄
チャート関連のコラム
