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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 6,240 | 6,600 | 6,210 | 6,480 | +340 | +5.5% | 4,200 |
| 2025/08/20 | 6,210 | 6,240 | 6,100 | 6,140 | -90 | -1.4% | 900 |
| 2025/08/19 | 6,150 | 6,230 | 6,150 | 6,230 | ±0 | ±0% | 1,100 |
| 2025/08/18 | 6,380 | 6,380 | 6,230 | 6,230 | -60 | -1% | 1,600 |
| 2025/08/15 | 6,200 | 6,290 | 6,200 | 6,290 | +190 | +3.1% | 400 |
| 2025/08/14 | 6,050 | 6,100 | 6,000 | 6,100 | +50 | +0.8% | 2,200 |
| 2025/08/13 | 6,130 | 6,130 | 6,020 | 6,050 | -70 | -1.1% | 3,100 |
| 2025/08/12 | 6,170 | 6,200 | 6,120 | 6,120 | -80 | -1.3% | 1,900 |
| 2025/08/08 | 6,230 | 6,230 | 6,160 | 6,200 | +30 | +0.5% | 900 |
| 2025/08/07 | 6,200 | 6,200 | 6,140 | 6,170 | -30 | -0.5% | 1,300 |
| 2025/08/06 | 6,160 | 6,200 | 6,160 | 6,200 | -60 | -1% | 800 |
| 2025/08/05 | 6,360 | 6,360 | 6,260 | 6,260 | ±0 | ±0% | 900 |
| 2025/08/04 | 6,230 | 6,270 | 6,230 | 6,260 | -70 | -1.1% | 400 |
| 2025/08/01 | 6,340 | 6,340 | 6,330 | 6,330 | +90 | +1.4% | 200 |
| 2025/07/31 | 6,240 | 6,240 | 6,240 | 6,240 | -90 | -1.4% | 100 |
| 2025/07/30 | 6,260 | 6,330 | 6,260 | 6,330 | +130 | +2.1% | 700 |
| 2025/07/29 | 6,200 | 6,200 | 6,200 | 6,200 | - | - | 100 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 6,220 | 6,300 | 6,190 | 6,200 | +10 | +0.2% | 600 |
| 2025/07/24 | 6,260 | 6,290 | 6,160 | 6,190 | ±0 | ±0% | 1,000 |
| 2025/07/23 | 6,220 | 6,230 | 6,160 | 6,190 | -20 | -0.3% | 1,400 |
| 2025/07/22 | 6,240 | 6,250 | 6,210 | 6,210 | +50 | +0.8% | 2,100 |
| 2025/07/18 | 6,280 | 6,290 | 6,160 | 6,160 | -220 | -3.4% | 900 |
| 2025/07/17 | 6,240 | 6,380 | 6,230 | 6,380 | +240 | +3.9% | 1,000 |
| 2025/07/16 | 6,150 | 6,220 | 6,140 | 6,140 | -100 | -1.6% | 1,100 |
| 2025/07/15 | 6,370 | 6,370 | 6,170 | 6,240 | -30 | -0.5% | 1,100 |
| 2025/07/14 | 6,550 | 6,550 | 6,200 | 6,270 | -220 | -3.4% | 3,000 |
| 2025/07/11 | 6,400 | 6,490 | 6,400 | 6,490 | +190 | +3% | 3,000 |
| 2025/07/10 | 6,300 | 6,300 | 6,300 | 6,300 | +30 | +0.5% | 200 |
| 2025/07/09 | 6,260 | 6,270 | 6,260 | 6,270 | - | - | 200 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 6,160 | 6,160 | 6,160 | 6,160 | +20 | +0.3% | 200 |
| 2025/07/04 | 6,080 | 6,140 | 6,080 | 6,140 | +10 | +0.2% | 400 |
| 2025/07/03 | 6,130 | 6,130 | 6,130 | 6,130 | -90 | -1.4% | 500 |
| 2025/07/02 | 6,250 | 6,250 | 6,220 | 6,220 | -130 | -2% | 400 |
| 2025/07/01 | 6,350 | 6,350 | 6,350 | 6,350 | ±0 | ±0% | 300 |
| 2025/06/30 | 6,350 | 6,350 | 6,350 | 6,350 | +100 | +1.6% | 200 |
| 2025/06/27 | 6,300 | 6,370 | 6,250 | 6,250 | - | - | 2,200 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 6,350 | 6,350 | 6,300 | 6,300 | ±0 | ±0% | 400 |
| 2025/06/23 | 6,240 | 6,300 | 6,240 | 6,300 | - | - | 900 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 6,110 | 6,290 | 6,110 | 6,290 | +190 | +3.1% | 200 |
| 2025/06/17 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 200 |
| 2025/06/16 | 6,000 | 6,110 | 6,000 | 6,100 | +120 | +2% | 700 |
| 2025/06/13 | 6,150 | 6,150 | 5,930 | 5,980 | - | - | 3,000 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3767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 | 625,000円 | +0.5% | +8.0% | 0.48% | 7.03倍 | 0.86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 |
| エスネット | 125,300円 | +11.0% | -33.4% | 3.59% | 28.01倍 | 2.51倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| 地盤ネットＨ | 16,500円 | +67.8% | -74.5% | 0.00% | 366.67倍 | 3.10倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ロココ | 99,700円 | +10.3% | +11.6% | 2.51% | 11.22倍 | 1.31倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| ＦＬＮ | 511,000円 | +13.5% | - | 0.00% | 56.30倍 | 19.79倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
市場注目の銘柄
チャート関連のコラム
