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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,225 | 3,230 | 3,210 | 3,230 | -20 | -0.6% | 500 |
| 2023/01/19 | 3,275 | 3,320 | 3,250 | 3,250 | +40 | +1.2% | 500 |
| 2023/01/18 | 3,230 | 3,235 | 3,210 | 3,210 | -5 | -0.2% | 400 |
| 2023/01/17 | 3,190 | 3,215 | 3,185 | 3,215 | +20 | +0.6% | 300 |
| 2023/01/16 | 3,505 | 3,555 | 3,180 | 3,195 | -30 | -0.9% | 2,300 |
| 2023/01/13 | 3,240 | 3,240 | 3,220 | 3,225 | -45 | -1.4% | 700 |
| 2023/01/12 | 3,305 | 3,305 | 3,265 | 3,270 | -35 | -1.1% | 1,600 |
| 2023/01/11 | 3,310 | 3,350 | 3,305 | 3,305 | -10 | -0.3% | 500 |
| 2023/01/10 | 3,280 | 3,315 | 3,280 | 3,315 | -15 | -0.5% | 900 |
| 2023/01/06 | 3,340 | 3,375 | 3,330 | 3,330 | +15 | +0.5% | 500 |
| 2023/01/05 | 3,340 | 3,340 | 3,285 | 3,315 | +35 | +1.1% | 400 |
| 2023/01/04 | 3,285 | 3,285 | 3,280 | 3,280 | -35 | -1.1% | 800 |
| 2022/12/30 | 3,315 | 3,315 | 3,315 | 3,315 | +35 | +1.1% | 100 |
| 2022/12/29 | 3,280 | 3,280 | 3,280 | 3,280 | -10 | -0.3% | 300 |
| 2022/12/28 | 3,295 | 3,295 | 3,290 | 3,290 | -60 | -1.8% | 400 |
| 2022/12/27 | 3,280 | 3,350 | 3,260 | 3,350 | +50 | +1.5% | 1,900 |
| 2022/12/26 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 900 |
| 2022/12/23 | 3,430 | 3,430 | 3,270 | 3,300 | +10 | +0.3% | 1,600 |
| 2022/12/22 | 3,315 | 3,315 | 3,290 | 3,290 | -15 | -0.5% | 400 |
| 2022/12/21 | 3,290 | 3,430 | 3,290 | 3,305 | -50 | -1.5% | 500 |
| 2022/12/20 | 3,315 | 3,355 | 3,285 | 3,355 | +35 | +1.1% | 800 |
| 2022/12/19 | 3,330 | 3,330 | 3,320 | 3,320 | +20 | +0.6% | 200 |
| 2022/12/16 | 3,270 | 3,330 | 3,270 | 3,300 | +15 | +0.5% | 600 |
| 2022/12/15 | 3,275 | 3,290 | 3,270 | 3,285 | -25 | -0.8% | 2,800 |
| 2022/12/14 | 3,310 | 3,330 | 3,305 | 3,310 | -15 | -0.5% | 1,000 |
| 2022/12/13 | 3,330 | 3,330 | 3,325 | 3,325 | ±0 | ±0% | 300 |
| 2022/12/12 | 3,325 | 3,325 | 3,325 | 3,325 | +15 | +0.5% | 200 |
| 2022/12/09 | 3,340 | 3,340 | 3,310 | 3,310 | -45 | -1.3% | 300 |
| 2022/12/08 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 300 |
| 2022/12/07 | 3,330 | 3,355 | 3,330 | 3,355 | +80 | +2.4% | 600 |
| 2022/12/06 | 3,285 | 3,285 | 3,275 | 3,275 | -70 | -2.1% | 500 |
| 2022/12/05 | 3,360 | 3,360 | 3,345 | 3,345 | -15 | -0.4% | 500 |
| 2022/12/02 | 3,395 | 3,395 | 3,360 | 3,360 | -95 | -2.7% | 500 |
| 2022/12/01 | 3,475 | 3,475 | 3,455 | 3,455 | +50 | +1.5% | 600 |
| 2022/11/30 | 3,345 | 3,405 | 3,345 | 3,405 | +125 | +3.8% | 500 |
| 2022/11/29 | 3,280 | 3,280 | 3,280 | 3,280 | +5 | +0.2% | 100 |
| 2022/11/28 | 3,360 | 3,360 | 3,225 | 3,275 | -85 | -2.5% | 1,600 |
| 2022/11/25 | 3,340 | 3,360 | 3,340 | 3,360 | +25 | +0.7% | 200 |
| 2022/11/24 | 3,320 | 3,335 | 3,265 | 3,335 | - | - | 900 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 3,380 | 3,390 | 3,380 | 3,390 | +20 | +0.6% | 300 |
| 2022/11/17 | 3,285 | 3,580 | 3,265 | 3,370 | +60 | +1.8% | 3,000 |
| 2022/11/16 | 3,290 | 3,310 | 3,290 | 3,310 | +10 | +0.3% | 600 |
| 2022/11/15 | 3,280 | 3,300 | 3,280 | 3,300 | - | - | 400 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 3,290 | 3,300 | 3,290 | 3,300 | +30 | +0.9% | 300 |
| 2022/11/10 | 3,300 | 3,300 | 3,270 | 3,270 | -65 | -1.9% | 700 |
| 2022/11/09 | 3,285 | 3,335 | 3,285 | 3,335 | -10 | -0.3% | 500 |
| 2022/11/08 | 3,305 | 3,345 | 3,280 | 3,345 | +40 | +1.2% | 700 |
551～
600
件表示中 / 3683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 | 603,000円 | +0.5% | +8.0% | 0.50% | 6.78倍 | 0.92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 |
| クリップ | 78,500円 | -0.4% | -89.8% | 5.73% | 40.41倍 | 0.59倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| エアクロ | 44,000円 | +14.3% | - | 0.00% | 360.66倍 | 5.82倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 総医研 | 13,400円 | -2.1% | - | 0.00% | - | 0.58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 |
| タメニー | 13,100円 | +5.6% | - | 0.00% | - | 114.91倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
