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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2025/01/21 | 4,970 | 5,030 | 4,965 | 4,995 | -65 | -1.3% | 2,500 |
| 2025/01/20 | 5,020 | 5,070 | 4,895 | 5,060 | -160 | -3.1% | 18,600 |
| 2025/01/17 | 5,320 | 5,370 | 5,120 | 5,220 | +100 | +2% | 17,800 |
| 2025/01/16 | 4,960 | 5,120 | 4,865 | 5,120 | +140 | +2.8% | 4,500 |
| 2025/01/15 | 4,860 | 4,980 | 4,790 | 4,980 | +170 | +3.5% | 1,900 |
| 2025/01/14 | 4,810 | 4,810 | 4,780 | 4,810 | -10 | -0.2% | 2,700 |
| 2025/01/10 | 4,810 | 4,825 | 4,795 | 4,820 | -20 | -0.4% | 1,000 |
| 2025/01/09 | 4,915 | 4,915 | 4,805 | 4,840 | -130 | -2.6% | 2,100 |
| 2025/01/08 | 4,790 | 4,970 | 4,745 | 4,970 | +250 | +5.3% | 4,300 |
| 2025/01/07 | 4,860 | 4,860 | 4,720 | 4,720 | -100 | -2.1% | 2,400 |
| 2025/01/06 | 4,810 | 4,820 | 4,810 | 4,820 | +30 | +0.6% | 900 |
| 2024/12/30 | 4,880 | 4,880 | 4,745 | 4,790 | -20 | -0.4% | 1,300 |
| 2024/12/27 | 4,820 | 4,870 | 4,810 | 4,810 | -10 | -0.2% | 1,600 |
| 2024/12/26 | 4,830 | 4,855 | 4,815 | 4,820 | -5 | -0.1% | 2,900 |
| 2024/12/25 | 4,825 | 4,825 | 4,825 | 4,825 | +20 | +0.4% | 600 |
| 2024/12/24 | 4,810 | 4,810 | 4,805 | 4,805 | -30 | -0.6% | 700 |
| 2024/12/23 | 4,835 | 4,890 | 4,810 | 4,835 | ±0 | ±0% | 1,500 |
| 2024/12/20 | 4,805 | 4,850 | 4,805 | 4,835 | +15 | +0.3% | 800 |
| 2024/12/19 | 4,815 | 4,820 | 4,815 | 4,820 | -65 | -1.3% | 700 |
| 2024/12/18 | 4,840 | 4,885 | 4,780 | 4,885 | +45 | +0.9% | 3,300 |
| 2024/12/17 | 4,840 | 4,840 | 4,840 | 4,840 | -50 | -1% | 700 |
| 2024/12/16 | 5,030 | 5,030 | 4,835 | 4,890 | ±0 | ±0% | 1,800 |
| 2024/12/13 | 4,830 | 4,890 | 4,830 | 4,890 | ±0 | ±0% | 1,100 |
| 2024/12/12 | 4,840 | 4,890 | 4,840 | 4,890 | -20 | -0.4% | 800 |
| 2024/12/11 | 4,910 | 4,910 | 4,910 | 4,910 | - | - | 700 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 4,960 | 4,995 | 4,960 | 4,980 | - | - | 800 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 5,050 | 5,050 | 5,050 | 5,050 | - | - | 100 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 4,835 | 4,835 | 4,835 | 4,835 | - | - | 100 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 4,890 | 4,890 | 4,890 | 4,890 | -30 | -0.6% | 100 |
| 2024/11/27 | 4,920 | 4,920 | 4,920 | 4,920 | -70 | -1.4% | 100 |
| 2024/11/26 | 4,990 | 5,060 | 4,990 | 4,990 | -10 | -0.2% | 400 |
| 2024/11/25 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 300 |
| 2024/11/22 | 4,995 | 5,000 | 4,995 | 5,000 | - | - | 300 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 4,840 | 4,940 | 4,840 | 4,870 | -35 | -0.7% | 400 |
| 2024/11/19 | 4,905 | 4,905 | 4,905 | 4,905 | -45 | -0.9% | 500 |
| 2024/11/18 | 4,845 | 4,950 | 4,845 | 4,950 | +35 | +0.7% | 200 |
| 2024/11/15 | 4,915 | 4,915 | 4,915 | 4,915 | ±0 | ±0% | 200 |
| 2024/11/14 | 4,910 | 4,915 | 4,910 | 4,915 | -85 | -1.7% | 300 |
| 2024/11/13 | 4,990 | 5,000 | 4,930 | 5,000 | -90 | -1.8% | 800 |
51～
100
件表示中 / 3678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 | 608,000円 | +0.5% | +8.0% | 0.49% | 6.84倍 | 0.93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 |
| 地盤ネットＨ | 15,800円 | -0.4% | - | 0.00% | 39.60倍 | 2.89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 |
| こころＮＴ | - | +3.9% | 0.0% | - | - | - |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| エアクロ | 43,400円 | +14.3% | - | 0.00% | 355.74倍 | 5.74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 |
| ディエムソリュ | 125,200円 | +5.5% | +12.3% | 1.84% | 8.21倍 | 1.15倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
