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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 4,995 | 4,995 | 4,995 | 4,995 | ±0 | ±0% | 100 |
| 2024/08/27 | 4,995 | 4,995 | 4,995 | 4,995 | - | - | 300 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 4,865 | 4,990 | 4,865 | 4,925 | +45 | +0.9% | 500 |
| 2024/08/22 | 4,880 | 4,880 | 4,880 | 4,880 | ±0 | ±0% | 100 |
| 2024/08/21 | 4,995 | 5,000 | 4,880 | 4,880 | -40 | -0.8% | 700 |
| 2024/08/20 | 4,980 | 4,980 | 4,920 | 4,920 | -30 | -0.6% | 200 |
| 2024/08/19 | 4,965 | 4,965 | 4,950 | 4,950 | +125 | +2.6% | 600 |
| 2024/08/16 | 4,735 | 4,875 | 4,735 | 4,825 | +90 | +1.9% | 500 |
| 2024/08/15 | 4,735 | 4,735 | 4,735 | 4,735 | ±0 | ±0% | 100 |
| 2024/08/14 | 4,695 | 4,735 | 4,695 | 4,735 | +40 | +0.9% | 700 |
| 2024/08/13 | 4,700 | 4,700 | 4,695 | 4,695 | +125 | +2.7% | 800 |
| 2024/08/09 | 4,500 | 4,725 | 4,500 | 4,570 | +130 | +2.9% | 1,300 |
| 2024/08/08 | 4,370 | 4,440 | 4,370 | 4,440 | +140 | +3.3% | 1,400 |
| 2024/08/07 | 4,210 | 4,300 | 4,210 | 4,300 | +90 | +2.1% | 400 |
| 2024/08/06 | 4,180 | 4,300 | 4,180 | 4,210 | +50 | +1.2% | 2,400 |
| 2024/08/05 | 4,455 | 4,455 | 4,090 | 4,160 | -425 | -9.3% | 1,700 |
| 2024/08/02 | 4,930 | 4,930 | 4,550 | 4,585 | -365 | -7.4% | 2,900 |
| 2024/08/01 | 5,080 | 5,080 | 4,950 | 4,950 | -130 | -2.6% | 700 |
| 2024/07/31 | 4,970 | 5,080 | 4,970 | 5,080 | +105 | +2.1% | 700 |
| 2024/07/30 | 4,930 | 4,975 | 4,930 | 4,975 | -5 | -0.1% | 400 |
| 2024/07/29 | 4,925 | 4,980 | 4,925 | 4,980 | -30 | -0.6% | 1,200 |
| 2024/07/26 | 4,890 | 5,030 | 4,890 | 5,010 | +120 | +2.5% | 1,200 |
| 2024/07/25 | 4,925 | 4,925 | 4,890 | 4,890 | -30 | -0.6% | 700 |
| 2024/07/24 | 5,000 | 5,000 | 4,920 | 4,920 | -100 | -2% | 600 |
| 2024/07/23 | 5,050 | 5,050 | 5,020 | 5,020 | -30 | -0.6% | 700 |
| 2024/07/22 | 5,040 | 5,050 | 5,040 | 5,050 | -40 | -0.8% | 400 |
| 2024/07/19 | 5,100 | 5,110 | 5,060 | 5,090 | +10 | +0.2% | 700 |
| 2024/07/18 | 5,050 | 5,250 | 5,030 | 5,080 | -270 | -5% | 7,400 |
| 2024/07/17 | 5,320 | 5,380 | 5,220 | 5,350 | +20 | +0.4% | 1,500 |
| 2024/07/16 | 5,080 | 5,330 | 4,960 | 5,330 | +360 | +7.2% | 4,200 |
| 2024/07/12 | 4,985 | 5,000 | 4,970 | 4,970 | +20 | +0.4% | 800 |
| 2024/07/11 | 4,985 | 4,985 | 4,950 | 4,950 | -35 | -0.7% | 600 |
| 2024/07/10 | 5,000 | 5,000 | 4,985 | 4,985 | -10 | -0.2% | 300 |
| 2024/07/09 | 5,000 | 5,000 | 4,940 | 4,995 | -5 | -0.1% | 1,200 |
| 2024/07/08 | 4,715 | 5,000 | 4,705 | 5,000 | +215 | +4.5% | 2,400 |
| 2024/07/05 | 4,690 | 4,785 | 4,655 | 4,785 | +100 | +2.1% | 900 |
| 2024/07/04 | 4,685 | 4,685 | 4,685 | 4,685 | -55 | -1.2% | 800 |
| 2024/07/03 | 4,715 | 4,740 | 4,715 | 4,740 | +20 | +0.4% | 300 |
| 2024/07/02 | 4,700 | 4,720 | 4,700 | 4,720 | +25 | +0.5% | 2,500 |
| 2024/07/01 | 4,690 | 4,695 | 4,610 | 4,695 | +95 | +2.1% | 900 |
| 2024/06/28 | 4,665 | 4,665 | 4,530 | 4,600 | -55 | -1.2% | 800 |
| 2024/06/27 | 4,510 | 4,655 | 4,510 | 4,655 | +200 | +4.5% | 800 |
| 2024/06/26 | 4,455 | 4,455 | 4,455 | 4,455 | -70 | -1.5% | 800 |
| 2024/06/25 | 4,525 | 4,525 | 4,525 | 4,525 | ±0 | ±0% | 200 |
| 2024/06/24 | 4,505 | 4,525 | 4,440 | 4,525 | - | - | 400 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 4,550 | 4,570 | 4,485 | 4,490 | - | - | 1,400 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
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
