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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,131 | 1,174 | 1,130 | 1,166 | +19 | +1.7% | 600 |
| 2024/08/07 | 1,154 | 1,165 | 1,123 | 1,147 | -7 | -0.6% | 1,800 |
| 2024/08/06 | 1,100 | 1,190 | 1,100 | 1,154 | +54 | +4.9% | 1,800 |
| 2024/08/05 | 1,199 | 1,199 | 1,065 | 1,100 | -105 | -8.7% | 8,900 |
| 2024/08/02 | 1,228 | 1,228 | 1,205 | 1,205 | -26 | -2.1% | 4,800 |
| 2024/08/01 | 1,242 | 1,242 | 1,230 | 1,231 | -11 | -0.9% | 800 |
| 2024/07/31 | 1,239 | 1,242 | 1,239 | 1,242 | +5 | +0.4% | 500 |
| 2024/07/30 | 1,231 | 1,237 | 1,231 | 1,237 | +1 | +0.1% | 200 |
| 2024/07/29 | 1,241 | 1,242 | 1,236 | 1,236 | +7 | +0.6% | 400 |
| 2024/07/26 | 1,228 | 1,241 | 1,228 | 1,229 | +1 | +0.1% | 400 |
| 2024/07/25 | 1,240 | 1,240 | 1,228 | 1,228 | -16 | -1.3% | 1,900 |
| 2024/07/24 | 1,236 | 1,244 | 1,236 | 1,244 | +4 | +0.3% | 500 |
| 2024/07/23 | 1,240 | 1,242 | 1,240 | 1,240 | ±0 | ±0% | 400 |
| 2024/07/22 | 1,235 | 1,240 | 1,235 | 1,240 | +5 | +0.4% | 500 |
| 2024/07/19 | 1,234 | 1,235 | 1,233 | 1,235 | +1 | +0.1% | 1,000 |
| 2024/07/18 | 1,233 | 1,234 | 1,232 | 1,234 | +3 | +0.2% | 1,100 |
| 2024/07/17 | 1,230 | 1,233 | 1,230 | 1,231 | +1 | +0.1% | 1,100 |
| 2024/07/16 | 1,219 | 1,230 | 1,219 | 1,230 | +18 | +1.5% | 1,900 |
| 2024/07/12 | 1,223 | 1,234 | 1,200 | 1,212 | -8 | -0.7% | 12,300 |
| 2024/07/11 | 1,220 | 1,228 | 1,214 | 1,220 | ±0 | ±0% | 3,800 |
| 2024/07/10 | 1,225 | 1,234 | 1,218 | 1,220 | -5 | -0.4% | 1,600 |
| 2024/07/09 | 1,221 | 1,229 | 1,220 | 1,225 | +18 | +1.5% | 3,000 |
| 2024/07/08 | 1,236 | 1,250 | 1,207 | 1,207 | -30 | -2.4% | 10,800 |
| 2024/07/05 | 1,286 | 1,286 | 1,237 | 1,237 | -51 | -4% | 8,800 |
| 2024/07/04 | 1,280 | 1,289 | 1,280 | 1,288 | +8 | +0.6% | 300 |
| 2024/07/03 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,300 |
| 2024/07/02 | 1,287 | 1,290 | 1,277 | 1,280 | -7 | -0.5% | 1,400 |
| 2024/07/01 | 1,278 | 1,289 | 1,277 | 1,287 | +9 | +0.7% | 2,000 |
| 2024/06/28 | 1,288 | 1,290 | 1,278 | 1,278 | ±0 | ±0% | 3,700 |
| 2024/06/27 | 1,278 | 1,278 | 1,273 | 1,278 | ±0 | ±0% | 1,300 |
| 2024/06/26 | 1,276 | 1,278 | 1,272 | 1,278 | - | - | 700 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 1,276 | 1,276 | 1,268 | 1,274 | -2 | -0.2% | 1,100 |
| 2024/06/21 | 1,277 | 1,279 | 1,275 | 1,276 | +1 | +0.1% | 700 |
| 2024/06/20 | 1,275 | 1,275 | 1,273 | 1,275 | +5 | +0.4% | 600 |
| 2024/06/19 | 1,267 | 1,270 | 1,267 | 1,270 | - | - | 700 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,268 | 1,268 | 1,266 | 1,267 | +2 | +0.2% | 600 |
| 2024/06/14 | 1,273 | 1,273 | 1,265 | 1,265 | -4 | -0.3% | 1,400 |
| 2024/06/13 | 1,263 | 1,269 | 1,263 | 1,269 | +6 | +0.5% | 700 |
| 2024/06/12 | 1,260 | 1,263 | 1,258 | 1,263 | +3 | +0.2% | 900 |
| 2024/06/11 | 1,255 | 1,260 | 1,255 | 1,260 | +7 | +0.6% | 900 |
| 2024/06/10 | 1,253 | 1,259 | 1,253 | 1,253 | ±0 | ±0% | 1,600 |
| 2024/06/07 | 1,253 | 1,253 | 1,250 | 1,253 | ±0 | ±0% | 1,400 |
| 2024/06/06 | 1,252 | 1,253 | 1,251 | 1,253 | +1 | +0.1% | 1,500 |
| 2024/06/05 | 1,250 | 1,252 | 1,249 | 1,252 | +11 | +0.9% | 2,200 |
| 2024/06/04 | 1,236 | 1,249 | 1,236 | 1,241 | -8 | -0.6% | 1,500 |
| 2024/06/03 | 1,250 | 1,250 | 1,238 | 1,249 | +2 | +0.2% | 700 |
| 2024/05/31 | 1,241 | 1,247 | 1,233 | 1,247 | +6 | +0.5% | 800 |
| 2024/05/30 | 1,241 | 1,241 | 1,241 | 1,241 | -7 | -0.6% | 100 |
251～
300
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 | 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 | 0.57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 | 46,200円 | +1.3% | +999.9% | 1.14% | 47.28倍 | 3.10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% | - | - | - |
|
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
