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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,200 | 1,221 | 1,199 | 1,217 | +70 | +6.1% | 5,600 |
| 2025/04/09 | 1,217 | 1,217 | 1,145 | 1,147 | -75 | -6.1% | 9,100 |
| 2025/04/08 | 1,222 | 1,222 | 1,222 | 1,222 | +23 | +1.9% | 700 |
| 2025/04/07 | 1,204 | 1,228 | 1,190 | 1,199 | -26 | -2.1% | 2,300 |
| 2025/04/04 | 1,227 | 1,227 | 1,210 | 1,225 | -1 | -0.1% | 700 |
| 2025/04/03 | 1,226 | 1,226 | 1,215 | 1,226 | -4 | -0.3% | 700 |
| 2025/04/02 | 1,233 | 1,233 | 1,216 | 1,230 | ±0 | ±0% | 1,200 |
| 2025/04/01 | 1,230 | 1,230 | 1,211 | 1,230 | +2 | +0.2% | 1,300 |
| 2025/03/31 | 1,238 | 1,238 | 1,228 | 1,228 | -2 | -0.2% | 1,300 |
| 2025/03/28 | 1,230 | 1,230 | 1,220 | 1,230 | -21 | -1.7% | 1,900 |
| 2025/03/27 | 1,250 | 1,254 | 1,250 | 1,251 | +1 | +0.1% | 1,500 |
| 2025/03/26 | 1,246 | 1,250 | 1,245 | 1,250 | +4 | +0.3% | 1,400 |
| 2025/03/25 | 1,246 | 1,248 | 1,245 | 1,246 | +5 | +0.4% | 1,200 |
| 2025/03/24 | 1,244 | 1,244 | 1,240 | 1,241 | -3 | -0.2% | 900 |
| 2025/03/21 | 1,238 | 1,244 | 1,231 | 1,244 | +14 | +1.1% | 900 |
| 2025/03/19 | 1,230 | 1,234 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2025/03/18 | 1,230 | 1,230 | 1,230 | 1,230 | +2 | +0.2% | 600 |
| 2025/03/17 | 1,228 | 1,230 | 1,228 | 1,228 | +6 | +0.5% | 600 |
| 2025/03/14 | 1,221 | 1,222 | 1,221 | 1,222 | -5 | -0.4% | 200 |
| 2025/03/13 | 1,219 | 1,227 | 1,219 | 1,227 | -3 | -0.2% | 200 |
| 2025/03/12 | 1,215 | 1,230 | 1,215 | 1,230 | +24 | +2% | 700 |
| 2025/03/11 | 1,210 | 1,218 | 1,205 | 1,206 | -4 | -0.3% | 400 |
| 2025/03/10 | 1,207 | 1,210 | 1,203 | 1,210 | +7 | +0.6% | 700 |
| 2025/03/07 | 1,201 | 1,203 | 1,201 | 1,203 | +1 | +0.1% | 300 |
| 2025/03/06 | 1,201 | 1,218 | 1,201 | 1,202 | +1 | +0.1% | 600 |
| 2025/03/05 | 1,214 | 1,224 | 1,201 | 1,201 | -23 | -1.9% | 1,500 |
| 2025/03/04 | 1,219 | 1,229 | 1,202 | 1,224 | +8 | +0.7% | 1,400 |
| 2025/03/03 | 1,232 | 1,232 | 1,216 | 1,216 | -14 | -1.1% | 2,300 |
| 2025/02/28 | 1,224 | 1,230 | 1,224 | 1,230 | +20 | +1.7% | 1,900 |
| 2025/02/27 | 1,221 | 1,225 | 1,210 | 1,210 | -12 | -1% | 1,200 |
| 2025/02/26 | 1,222 | 1,222 | 1,222 | 1,222 | -2 | -0.2% | 200 |
| 2025/02/25 | 1,225 | 1,225 | 1,224 | 1,224 | +3 | +0.2% | 200 |
| 2025/02/21 | 1,225 | 1,225 | 1,215 | 1,221 | +5 | +0.4% | 300 |
| 2025/02/20 | 1,215 | 1,221 | 1,215 | 1,216 | ±0 | ±0% | 2,100 |
| 2025/02/19 | 1,219 | 1,219 | 1,215 | 1,216 | -14 | -1.1% | 400 |
| 2025/02/18 | 1,225 | 1,230 | 1,225 | 1,230 | +15 | +1.2% | 2,200 |
| 2025/02/17 | 1,220 | 1,221 | 1,215 | 1,215 | -7 | -0.6% | 1,500 |
| 2025/02/14 | 1,222 | 1,232 | 1,218 | 1,222 | -10 | -0.8% | 700 |
| 2025/02/13 | 1,230 | 1,232 | 1,214 | 1,232 | - | - | 1,600 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,214 | 1,225 | 1,214 | 1,222 | -10 | -0.8% | 400 |
| 2025/02/07 | 1,214 | 1,232 | 1,214 | 1,232 | +12 | +1% | 300 |
| 2025/02/06 | 1,232 | 1,232 | 1,220 | 1,220 | -29 | -2.3% | 200 |
| 2025/02/05 | 1,223 | 1,249 | 1,223 | 1,249 | +26 | +2.1% | 1,000 |
| 2025/02/04 | 1,224 | 1,224 | 1,223 | 1,223 | +3 | +0.2% | 300 |
| 2025/02/03 | 1,213 | 1,220 | 1,207 | 1,220 | +17 | +1.4% | 1,100 |
| 2025/01/31 | 1,210 | 1,210 | 1,203 | 1,203 | ±0 | ±0% | 400 |
| 2025/01/30 | 1,210 | 1,210 | 1,203 | 1,203 | ±0 | ±0% | 500 |
| 2025/01/29 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 200 |
| 2025/01/28 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 100 |
1～
50
件表示中 / 3677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 | 121,700円 | +6.0% | +73.9% | 2.22% | 11.89倍 | 0.27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 |
| ダイワ通信 | 86,700円 | +5.0% | +5.7% | 5.19% | 9.10倍 | 0.85倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| ピーバン | 45,500円 | +10.2% | +9.8% | 2.20% | 21.33倍 | 1.63倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 日本麻 | 50,000円 | +3.7% | -3.4% | 0.80% | 13.19倍 | 1.12倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| 栄電子 | 43,200円 | -21.3% | -61.9% | 2.31% | 25.81倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
