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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,235 | 1,248 | 1,235 | 1,248 | +18 | +1.5% | 200 |
| 2024/05/28 | 1,246 | 1,246 | 1,230 | 1,230 | -4 | -0.3% | 200 |
| 2024/05/27 | 1,233 | 1,234 | 1,233 | 1,234 | +4 | +0.3% | 400 |
| 2024/05/24 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2024/05/23 | 1,239 | 1,239 | 1,230 | 1,230 | -12 | -1% | 700 |
| 2024/05/22 | 1,245 | 1,245 | 1,241 | 1,242 | +2 | +0.2% | 300 |
| 2024/05/21 | 1,249 | 1,249 | 1,240 | 1,240 | -9 | -0.7% | 700 |
| 2024/05/20 | 1,248 | 1,249 | 1,248 | 1,249 | +1 | +0.1% | 200 |
| 2024/05/17 | 1,247 | 1,248 | 1,247 | 1,248 | +1 | +0.1% | 300 |
| 2024/05/16 | 1,240 | 1,247 | 1,239 | 1,247 | -1 | -0.1% | 500 |
| 2024/05/15 | 1,237 | 1,248 | 1,237 | 1,248 | +7 | +0.6% | 200 |
| 2024/05/14 | 1,248 | 1,248 | 1,240 | 1,241 | +1 | +0.1% | 1,000 |
| 2024/05/13 | 1,229 | 1,240 | 1,229 | 1,240 | +4 | +0.3% | 900 |
| 2024/05/10 | 1,235 | 1,238 | 1,229 | 1,236 | - | - | 400 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 1,231 | 1,235 | 1,230 | 1,235 | +5 | +0.4% | 700 |
| 2024/05/07 | 1,230 | 1,230 | 1,222 | 1,230 | -3 | -0.2% | 1,000 |
| 2024/05/02 | 1,233 | 1,233 | 1,233 | 1,233 | +4 | +0.3% | 300 |
| 2024/05/01 | 1,229 | 1,235 | 1,229 | 1,229 | -2 | -0.2% | 500 |
| 2024/04/30 | 1,235 | 1,235 | 1,230 | 1,231 | - | - | 500 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 1,232 | 1,232 | 1,227 | 1,227 | +14 | +1.2% | 300 |
| 2024/04/23 | 1,212 | 1,228 | 1,212 | 1,213 | -12 | -1% | 2,200 |
| 2024/04/22 | 1,213 | 1,225 | 1,213 | 1,225 | +10 | +0.8% | 500 |
| 2024/04/19 | 1,224 | 1,224 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2024/04/18 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2024/04/17 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3% | 300 |
| 2024/04/16 | 1,228 | 1,228 | 1,219 | 1,219 | -10 | -0.8% | 1,900 |
| 2024/04/15 | 1,229 | 1,229 | 1,229 | 1,229 | -4 | -0.3% | 200 |
| 2024/04/12 | 1,226 | 1,233 | 1,226 | 1,233 | +7 | +0.6% | 300 |
| 2024/04/11 | 1,232 | 1,232 | 1,226 | 1,226 | -7 | -0.6% | 400 |
| 2024/04/10 | 1,225 | 1,233 | 1,225 | 1,233 | +4 | +0.3% | 200 |
| 2024/04/09 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 100 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,219 | 1,224 | 1,219 | 1,224 | +4 | +0.3% | 300 |
| 2024/04/04 | 1,227 | 1,227 | 1,220 | 1,220 | -7 | -0.6% | 1,400 |
| 2024/04/03 | 1,230 | 1,231 | 1,227 | 1,227 | -3 | -0.2% | 500 |
| 2024/04/02 | 1,226 | 1,237 | 1,226 | 1,230 | -20 | -1.6% | 400 |
| 2024/04/01 | 1,242 | 1,250 | 1,226 | 1,250 | +9 | +0.7% | 1,700 |
| 2024/03/29 | 1,240 | 1,241 | 1,227 | 1,241 | +11 | +0.9% | 1,100 |
| 2024/03/28 | 1,230 | 1,237 | 1,222 | 1,230 | -46 | -3.6% | 2,400 |
| 2024/03/27 | 1,276 | 1,281 | 1,270 | 1,276 | +15 | +1.2% | 1,800 |
| 2024/03/26 | 1,278 | 1,278 | 1,261 | 1,261 | -13 | -1% | 1,500 |
| 2024/03/25 | 1,280 | 1,282 | 1,270 | 1,274 | -5 | -0.4% | 1,800 |
| 2024/03/22 | 1,280 | 1,280 | 1,275 | 1,279 | ±0 | ±0% | 700 |
| 2024/03/21 | 1,278 | 1,279 | 1,271 | 1,279 | +8 | +0.6% | 2,600 |
| 2024/03/19 | 1,258 | 1,271 | 1,258 | 1,271 | +13 | +1% | 1,200 |
| 2024/03/18 | 1,255 | 1,260 | 1,245 | 1,258 | +3 | +0.2% | 2,800 |
| 2024/03/15 | 1,244 | 1,255 | 1,244 | 1,255 | +11 | +0.9% | 300 |
301～
350
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
