コンセックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,287 | 1,296 | 1,284 | 1,293 | +11 | +0.9% | 1,300 |
| 2025/08/18 | 1,311 | 1,311 | 1,282 | 1,282 | -31 | -2.4% | 1,700 |
| 2025/08/15 | 1,328 | 1,328 | 1,312 | 1,313 | -7 | -0.5% | 1,400 |
| 2025/08/14 | 1,312 | 1,324 | 1,312 | 1,320 | +4 | +0.3% | 1,100 |
| 2025/08/13 | 1,327 | 1,327 | 1,310 | 1,316 | -3 | -0.2% | 1,000 |
| 2025/08/12 | 1,321 | 1,321 | 1,308 | 1,319 | -7 | -0.5% | 2,800 |
| 2025/08/08 | 1,315 | 1,326 | 1,315 | 1,326 | +11 | +0.8% | 600 |
| 2025/08/07 | 1,316 | 1,317 | 1,315 | 1,315 | ±0 | ±0% | 400 |
| 2025/08/06 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 300 |
| 2025/08/05 | 1,314 | 1,316 | 1,314 | 1,315 | +6 | +0.5% | 1,300 |
| 2025/08/04 | 1,315 | 1,315 | 1,309 | 1,309 | -7 | -0.5% | 300 |
| 2025/08/01 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 800 |
| 2025/07/31 | 1,319 | 1,319 | 1,310 | 1,316 | ±0 | ±0% | 1,400 |
| 2025/07/30 | 1,307 | 1,318 | 1,305 | 1,316 | +9 | +0.7% | 800 |
| 2025/07/29 | 1,289 | 1,319 | 1,289 | 1,307 | +18 | +1.4% | 2,200 |
| 2025/07/28 | 1,271 | 1,289 | 1,271 | 1,289 | +19 | +1.5% | 900 |
| 2025/07/25 | 1,270 | 1,270 | 1,270 | 1,270 | +3 | +0.2% | 100 |
| 2025/07/24 | 1,270 | 1,270 | 1,265 | 1,267 | -1 | -0.1% | 1,200 |
| 2025/07/23 | 1,269 | 1,269 | 1,265 | 1,268 | -1 | -0.1% | 1,000 |
| 2025/07/22 | 1,270 | 1,270 | 1,267 | 1,269 | -3 | -0.2% | 700 |
| 2025/07/18 | 1,264 | 1,272 | 1,260 | 1,272 | +9 | +0.7% | 900 |
| 2025/07/17 | 1,266 | 1,266 | 1,259 | 1,263 | +4 | +0.3% | 600 |
| 2025/07/16 | 1,264 | 1,266 | 1,259 | 1,259 | -5 | -0.4% | 700 |
| 2025/07/15 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 400 |
| 2025/07/14 | 1,267 | 1,267 | 1,260 | 1,264 | -3 | -0.2% | 2,500 |
| 2025/07/11 | 1,270 | 1,271 | 1,267 | 1,267 | -3 | -0.2% | 600 |
| 2025/07/10 | 1,270 | 1,270 | 1,263 | 1,270 | +1 | +0.1% | 600 |
| 2025/07/09 | 1,265 | 1,269 | 1,262 | 1,269 | +4 | +0.3% | 1,000 |
| 2025/07/08 | 1,262 | 1,265 | 1,260 | 1,265 | +3 | +0.2% | 1,900 |
| 2025/07/07 | 1,260 | 1,262 | 1,258 | 1,262 | -4 | -0.3% | 1,900 |
| 2025/07/04 | 1,269 | 1,269 | 1,260 | 1,266 | -1 | -0.1% | 800 |
| 2025/07/03 | 1,265 | 1,272 | 1,259 | 1,267 | +5 | +0.4% | 2,300 |
| 2025/07/02 | 1,269 | 1,275 | 1,260 | 1,262 | -7 | -0.6% | 1,900 |
| 2025/07/01 | 1,272 | 1,278 | 1,269 | 1,269 | -7 | -0.5% | 2,300 |
| 2025/06/30 | 1,289 | 1,289 | 1,276 | 1,276 | +17 | +1.4% | 3,000 |
| 2025/06/27 | 1,255 | 1,265 | 1,255 | 1,259 | +5 | +0.4% | 2,000 |
| 2025/06/26 | 1,246 | 1,254 | 1,246 | 1,254 | +13 | +1% | 1,200 |
| 2025/06/25 | 1,250 | 1,250 | 1,240 | 1,241 | -9 | -0.7% | 1,300 |
| 2025/06/24 | 1,240 | 1,250 | 1,240 | 1,250 | +15 | +1.2% | 3,400 |
| 2025/06/23 | 1,231 | 1,239 | 1,231 | 1,235 | +4 | +0.3% | 1,000 |
| 2025/06/20 | 1,236 | 1,236 | 1,231 | 1,231 | +1 | +0.1% | 1,400 |
| 2025/06/19 | 1,230 | 1,230 | 1,226 | 1,230 | ±0 | ±0% | 800 |
| 2025/06/18 | 1,217 | 1,230 | 1,217 | 1,230 | +13 | +1.1% | 300 |
| 2025/06/17 | 1,219 | 1,228 | 1,216 | 1,217 | -5 | -0.4% | 1,700 |
| 2025/06/16 | 1,220 | 1,222 | 1,219 | 1,222 | +1 | +0.1% | 1,000 |
| 2025/06/13 | 1,243 | 1,243 | 1,221 | 1,221 | -3 | -0.2% | 1,700 |
| 2025/06/12 | 1,230 | 1,230 | 1,224 | 1,224 | -5 | -0.4% | 700 |
| 2025/06/11 | 1,239 | 1,239 | 1,225 | 1,229 | -13 | -1% | 1,800 |
| 2025/06/10 | 1,248 | 1,248 | 1,200 | 1,242 | +3 | +0.2% | 11,800 |
| 2025/06/09 | 1,230 | 1,241 | 1,222 | 1,239 | -9 | -0.7% | 2,500 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「コンセック」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 |
|---|---|---|---|---|---|---|---|---|
| コンセック | 129,300円 | 0.0% | +400.0% | 2.09% | 13.38倍 | 0.29倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 栄電子 | 51,000円 | +21.7% | +98.8% | 1.96% | 23.33倍 | 0.58倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
| 川 辺 | 134,300円 | +5.5% | -9.1% | 3.72% | 10.89倍 | 0.35倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| ビカダンＨＤ | 46,500円 | +1.3% | +999.9% | 1.13% | 47.59倍 | 3.12倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 植松商 | 97,500円 | +7.8% | +6.4% | - | - | - |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
市場注目の銘柄
チャート関連のコラム
