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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/01/27 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 400 |
| 2025/01/24 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 100 |
| 2025/01/23 | 1,202 | 1,203 | 1,202 | 1,203 | +1 | +0.1% | 200 |
| 2025/01/22 | 1,210 | 1,210 | 1,202 | 1,202 | +1 | +0.1% | 300 |
| 2025/01/21 | 1,209 | 1,209 | 1,201 | 1,201 | -8 | -0.7% | 700 |
| 2025/01/20 | 1,225 | 1,226 | 1,209 | 1,209 | +3 | +0.2% | 500 |
| 2025/01/17 | 1,206 | 1,206 | 1,206 | 1,206 | -8 | -0.7% | 100 |
| 2025/01/16 | 1,214 | 1,228 | 1,214 | 1,214 | ±0 | ±0% | 700 |
| 2025/01/15 | 1,225 | 1,225 | 1,214 | 1,214 | - | - | 200 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 1,225 | 1,225 | 1,225 | 1,225 | -1 | -0.1% | 200 |
| 2025/01/09 | 1,216 | 1,226 | 1,216 | 1,226 | +12 | +1% | 400 |
101～
150
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
