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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 2022/01/18 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 100 |
| 2022/01/17 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 400 |
| 2022/01/14 | 1,326 | 1,326 | 1,300 | 1,313 | -22 | -1.6% | 1,000 |
| 2022/01/13 | 1,306 | 1,335 | 1,306 | 1,335 | ±0 | ±0% | 400 |
| 2022/01/12 | 1,338 | 1,350 | 1,324 | 1,335 | +13 | +1% | 1,100 |
| 2022/01/11 | 1,322 | 1,322 | 1,321 | 1,322 | ±0 | ±0% | 500 |
| 2022/01/07 | 1,341 | 1,341 | 1,322 | 1,322 | -19 | -1.4% | 400 |
| 2022/01/06 | 1,335 | 1,341 | 1,324 | 1,341 | +5 | +0.4% | 1,200 |
| 2022/01/05 | 1,336 | 1,360 | 1,336 | 1,336 | +30 | +2.3% | 1,900 |
| 2022/01/04 | 1,306 | 1,306 | 1,306 | 1,306 | ±0 | ±0% | 200 |
| 2021/12/30 | 1,306 | 1,306 | 1,306 | 1,306 | +6 | +0.5% | 200 |
| 2021/12/29 | 1,302 | 1,303 | 1,300 | 1,300 | -2 | -0.2% | 500 |
| 2021/12/28 | 1,304 | 1,304 | 1,302 | 1,302 | ±0 | ±0% | 700 |
| 2021/12/27 | 1,320 | 1,334 | 1,302 | 1,302 | -18 | -1.4% | 3,300 |
| 2021/12/24 | 1,301 | 1,325 | 1,301 | 1,320 | +19 | +1.5% | 2,400 |
| 2021/12/23 | 1,301 | 1,302 | 1,301 | 1,301 | ±0 | ±0% | 700 |
| 2021/12/22 | 1,329 | 1,329 | 1,301 | 1,301 | -11 | -0.8% | 600 |
| 2021/12/21 | 1,324 | 1,325 | 1,296 | 1,312 | +18 | +1.4% | 900 |
| 2021/12/20 | 1,272 | 1,320 | 1,272 | 1,294 | -8 | -0.6% | 900 |
| 2021/12/17 | 1,302 | 1,302 | 1,302 | 1,302 | -1 | -0.1% | 200 |
| 2021/12/16 | 1,325 | 1,330 | 1,303 | 1,303 | -22 | -1.7% | 1,900 |
851～
900
件表示中 / 3766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 | 128,500円 | 0.0% | +400.0% | 2.10% | 13.30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 | 50,500円 | +21.7% | +98.8% | 1.98% | 23.10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 | 136,200円 | +5.5% | -9.1% | 3.67% | 11.04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 | 45,700円 | +1.3% | +999.9% | 1.15% | 46.87倍 | 3.07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 | 96,900円 | +7.8% | +6.4% | 3.35% | 21.09倍 | 0.70倍 |
|
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
