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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,214 | 1,214 | 1,214 | 1,214 | ±0 | ±0% | 100 |
| 2025/01/07 | 1,214 | 1,214 | 1,212 | 1,214 | -1 | -0.1% | 1,300 |
| 2025/01/06 | 1,226 | 1,226 | 1,215 | 1,215 | ±0 | ±0% | 500 |
| 2024/12/30 | 1,223 | 1,223 | 1,211 | 1,215 | +15 | +1.3% | 700 |
| 2024/12/27 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 200 |
| 2024/12/26 | 1,200 | 1,203 | 1,190 | 1,190 | -10 | -0.8% | 2,400 |
| 2024/12/25 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2024/12/24 | 1,231 | 1,231 | 1,200 | 1,200 | -31 | -2.5% | 1,300 |
| 2024/12/23 | 1,231 | 1,232 | 1,231 | 1,231 | ±0 | ±0% | 2,900 |
| 2024/12/20 | 1,232 | 1,232 | 1,230 | 1,231 | -1 | -0.1% | 1,100 |
| 2024/12/19 | 1,231 | 1,232 | 1,231 | 1,232 | -8 | -0.6% | 200 |
| 2024/12/18 | 1,243 | 1,243 | 1,240 | 1,240 | -3 | -0.2% | 700 |
| 2024/12/17 | 1,221 | 1,251 | 1,221 | 1,243 | +22 | +1.8% | 4,800 |
| 2024/12/16 | 1,230 | 1,240 | 1,221 | 1,221 | -9 | -0.7% | 3,500 |
| 2024/12/13 | 1,234 | 1,234 | 1,225 | 1,230 | +5 | +0.4% | 1,400 |
| 2024/12/12 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2024/12/11 | 1,224 | 1,225 | 1,224 | 1,225 | -5 | -0.4% | 200 |
| 2024/12/10 | 1,225 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 500 |
| 2024/12/09 | 1,224 | 1,225 | 1,224 | 1,225 | +1 | +0.1% | 500 |
| 2024/12/06 | 1,220 | 1,226 | 1,220 | 1,224 | ±0 | ±0% | 700 |
| 2024/12/05 | 1,223 | 1,224 | 1,222 | 1,224 | -1 | -0.1% | 1,100 |
| 2024/12/04 | 1,223 | 1,228 | 1,222 | 1,225 | -8 | -0.6% | 1,900 |
| 2024/12/03 | 1,230 | 1,244 | 1,212 | 1,233 | +33 | +2.8% | 4,100 |
| 2024/12/02 | 1,199 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 4,400 |
| 2024/11/29 | 1,200 | 1,200 | 1,199 | 1,199 | - | - | 1,100 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,200 | 1,200 | 1,200 | 1,200 | -7 | -0.6% | 200 |
| 2024/11/26 | 1,195 | 1,207 | 1,190 | 1,207 | +26 | +2.2% | 2,700 |
| 2024/11/25 | 1,189 | 1,189 | 1,181 | 1,181 | -8 | -0.7% | 500 |
| 2024/11/22 | 1,200 | 1,200 | 1,189 | 1,189 | -1 | -0.1% | 1,400 |
| 2024/11/21 | 1,190 | 1,190 | 1,190 | 1,190 | -2 | -0.2% | 300 |
| 2024/11/20 | 1,191 | 1,192 | 1,191 | 1,192 | - | - | 500 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,189 | 1,191 | 1,189 | 1,191 | +2 | +0.2% | 2,000 |
| 2024/11/15 | 1,189 | 1,190 | 1,189 | 1,189 | -2 | -0.2% | 1,100 |
| 2024/11/14 | 1,172 | 1,191 | 1,172 | 1,191 | +2 | +0.2% | 1,400 |
| 2024/11/13 | 1,188 | 1,189 | 1,188 | 1,189 | +2 | +0.2% | 1,200 |
| 2024/11/12 | 1,190 | 1,190 | 1,172 | 1,187 | +19 | +1.6% | 1,700 |
| 2024/11/11 | 1,167 | 1,190 | 1,167 | 1,168 | -3 | -0.3% | 1,200 |
| 2024/11/08 | 1,190 | 1,190 | 1,170 | 1,171 | -22 | -1.8% | 800 |
| 2024/11/07 | 1,190 | 1,195 | 1,162 | 1,193 | +1 | +0.1% | 3,300 |
| 2024/11/06 | 1,190 | 1,192 | 1,190 | 1,192 | ±0 | ±0% | 700 |
| 2024/11/05 | 1,181 | 1,192 | 1,181 | 1,192 | +12 | +1% | 1,200 |
| 2024/11/01 | 1,173 | 1,180 | 1,173 | 1,180 | -12 | -1% | 700 |
| 2024/10/31 | 1,185 | 1,192 | 1,185 | 1,192 | +12 | +1% | 3,100 |
| 2024/10/30 | 1,165 | 1,184 | 1,165 | 1,180 | +11 | +0.9% | 1,900 |
| 2024/10/29 | 1,169 | 1,169 | 1,169 | 1,169 | +30 | +2.6% | 2,100 |
| 2024/10/28 | 1,153 | 1,174 | 1,139 | 1,139 | -14 | -1.2% | 2,800 |
| 2024/10/25 | 1,154 | 1,154 | 1,153 | 1,153 | ±0 | ±0% | 400 |
| 2024/10/24 | 1,152 | 1,156 | 1,152 | 1,153 | +2 | +0.2% | 600 |
151～
200
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
