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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,295 | 1,296 | 1,295 | 1,296 | +1 | +0.1% | 300 |
| 2022/03/31 | 1,295 | 1,295 | 1,295 | 1,295 | +11 | +0.9% | 100 |
| 2022/03/30 | 1,282 | 1,294 | 1,282 | 1,284 | -58 | -4.3% | 900 |
| 2022/03/29 | 1,340 | 1,342 | 1,329 | 1,342 | +25 | +1.9% | 900 |
| 2022/03/28 | 1,305 | 1,317 | 1,305 | 1,317 | +14 | +1.1% | 200 |
| 2022/03/25 | 1,320 | 1,320 | 1,303 | 1,303 | -2 | -0.2% | 300 |
| 2022/03/24 | 1,319 | 1,319 | 1,305 | 1,305 | +5 | +0.4% | 200 |
| 2022/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | +8 | +0.6% | 200 |
| 2022/03/22 | 1,288 | 1,298 | 1,288 | 1,292 | +4 | +0.3% | 2,900 |
| 2022/03/18 | 1,288 | 1,288 | 1,288 | 1,288 | -8 | -0.6% | 200 |
| 2022/03/17 | 1,285 | 1,296 | 1,285 | 1,296 | +36 | +2.9% | 200 |
| 2022/03/16 | 1,261 | 1,283 | 1,260 | 1,260 | +7 | +0.6% | 900 |
| 2022/03/15 | 1,253 | 1,253 | 1,253 | 1,253 | ±0 | ±0% | 100 |
| 2022/03/14 | 1,302 | 1,302 | 1,253 | 1,253 | -19 | -1.5% | 500 |
| 2022/03/11 | 1,272 | 1,272 | 1,272 | 1,272 | - | - | 100 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 200 |
| 2022/03/07 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 100 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 1,300 | 1,300 | 1,300 | 1,300 | +19 | +1.5% | 100 |
| 2022/03/02 | 1,290 | 1,290 | 1,281 | 1,281 | ±0 | ±0% | 1,000 |
| 2022/03/01 | 1,285 | 1,285 | 1,281 | 1,281 | +9 | +0.7% | 400 |
| 2022/02/28 | 1,288 | 1,288 | 1,272 | 1,272 | +1 | +0.1% | 200 |
| 2022/02/25 | 1,290 | 1,290 | 1,271 | 1,271 | -9 | -0.7% | 400 |
| 2022/02/24 | 1,282 | 1,282 | 1,280 | 1,280 | -1 | -0.1% | 200 |
| 2022/02/22 | 1,281 | 1,281 | 1,281 | 1,281 | ±0 | ±0% | 100 |
| 2022/02/21 | 1,285 | 1,286 | 1,281 | 1,281 | - | - | 500 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,337 | 1,337 | 1,300 | 1,300 | +8 | +0.6% | 500 |
| 2022/02/16 | 1,276 | 1,292 | 1,276 | 1,292 | -53 | -3.9% | 400 |
| 2022/02/15 | 1,345 | 1,345 | 1,345 | 1,345 | -1 | -0.1% | 100 |
| 2022/02/14 | 1,346 | 1,346 | 1,346 | 1,346 | -3 | -0.2% | 100 |
| 2022/02/10 | 1,325 | 1,350 | 1,325 | 1,349 | +51 | +3.9% | 1,300 |
| 2022/02/09 | 1,300 | 1,300 | 1,298 | 1,298 | - | - | 300 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,299 | 1,300 | 1,290 | 1,300 | - | - | 1,100 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,256 | 1,256 | 1,255 | 1,255 | +15 | +1.2% | 300 |
| 2022/02/01 | 1,274 | 1,275 | 1,240 | 1,240 | -31 | -2.4% | 2,200 |
| 2022/01/31 | 1,271 | 1,271 | 1,271 | 1,271 | +1 | +0.1% | 100 |
| 2022/01/28 | 1,250 | 1,270 | 1,250 | 1,270 | +15 | +1.2% | 1,400 |
| 2022/01/27 | 1,292 | 1,292 | 1,255 | 1,255 | -45 | -3.5% | 1,500 |
| 2022/01/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2022/01/25 | 1,301 | 1,301 | 1,300 | 1,300 | - | - | 200 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2022/01/20 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2022/01/19 | 1,302 | 1,302 | 1,300 | 1,300 | -13 | -1% | 200 |
751～
800
件表示中 / 3687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 | 120,000円 | +6.0% | +73.9% | 2.25% | 11.73倍 | 0.26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 | 46,200円 | -21.3% | -61.9% | 2.16% | 27.60倍 | 0.53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 |
| ビカダンＨＤ | 44,300円 | +8.9% | +11.1% | 2.03% | 25.92倍 | 3.56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 |
| ピーバン | 44,700円 | +10.2% | +9.8% | 2.24% | 20.96倍 | 1.61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 |
| タカチホ | 299,100円 | +2.3% | +1.6% | 1.67% | 6.61倍 | 1.00倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
市場注目の銘柄
チャート関連のコラム
