コンヴァノの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,193 | 1,201 | 1,164 | 1,164 | -29 | -2.4% | 2,700 |
2020/02/20 | 1,193 | 1,200 | 1,184 | 1,193 | +10 | +0.8% | 1,600 |
2020/02/19 | 1,175 | 1,202 | 1,175 | 1,183 | +16 | +1.4% | 3,400 |
2020/02/18 | 1,109 | 1,171 | 1,109 | 1,167 | +68 | +6.2% | 5,700 |
2020/02/17 | 1,115 | 1,145 | 1,053 | 1,099 | -134 | -10.9% | 18,100 |
2020/02/14 | 1,322 | 1,322 | 1,233 | 1,233 | -122 | -9% | 10,700 |
2020/02/13 | 1,373 | 1,400 | 1,324 | 1,355 | +12 | +0.9% | 10,500 |
2020/02/12 | 1,385 | 1,385 | 1,343 | 1,343 | +18 | +1.4% | 1,800 |
2020/02/10 | 1,296 | 1,325 | 1,296 | 1,325 | +4 | +0.3% | 1,300 |
2020/02/07 | 1,333 | 1,333 | 1,321 | 1,321 | -12 | -0.9% | 2,100 |
2020/02/06 | 1,321 | 1,340 | 1,321 | 1,333 | +42 | +3.3% | 2,200 |
2020/02/05 | 1,301 | 1,301 | 1,288 | 1,291 | -10 | -0.8% | 900 |
2020/02/04 | 1,286 | 1,301 | 1,286 | 1,301 | +1 | +0.1% | 1,000 |
2020/02/03 | 1,273 | 1,314 | 1,273 | 1,300 | -35 | -2.6% | 3,500 |
2020/01/31 | 1,357 | 1,357 | 1,286 | 1,335 | +8 | +0.6% | 8,700 |
2020/01/30 | 1,362 | 1,362 | 1,301 | 1,327 | -52 | -3.8% | 5,200 |
2020/01/29 | 1,412 | 1,412 | 1,367 | 1,379 | +3 | +0.2% | 1,600 |
2020/01/28 | 1,351 | 1,390 | 1,350 | 1,376 | +18 | +1.3% | 2,600 |
2020/01/27 | 1,357 | 1,372 | 1,353 | 1,358 | -50 | -3.6% | 7,800 |
2020/01/24 | 1,410 | 1,424 | 1,393 | 1,408 | -2 | -0.1% | 2,500 |
2020/01/23 | 1,425 | 1,425 | 1,382 | 1,410 | +15 | +1.1% | 8,400 |
2020/01/22 | 1,397 | 1,397 | 1,385 | 1,395 | +4 | +0.3% | 2,800 |
2020/01/21 | 1,385 | 1,405 | 1,363 | 1,391 | +10 | +0.7% | 4,300 |
2020/01/20 | 1,442 | 1,442 | 1,376 | 1,381 | -71 | -4.9% | 10,400 |
2020/01/17 | 1,505 | 1,506 | 1,421 | 1,452 | -48 | -3.2% | 7,400 |
2020/01/16 | 1,520 | 1,520 | 1,500 | 1,500 | +10 | +0.7% | 1,000 |
2020/01/15 | 1,528 | 1,540 | 1,490 | 1,490 | -18 | -1.2% | 2,700 |
2020/01/14 | 1,473 | 1,508 | 1,472 | 1,508 | +36 | +2.4% | 2,800 |
2020/01/10 | 1,510 | 1,531 | 1,456 | 1,472 | -36 | -2.4% | 4,900 |
2020/01/09 | 1,488 | 1,538 | 1,480 | 1,508 | +50 | +3.4% | 5,700 |
2020/01/08 | 1,560 | 1,560 | 1,412 | 1,458 | -99 | -6.4% | 17,800 |
2020/01/07 | 1,560 | 1,585 | 1,553 | 1,557 | +6 | +0.4% | 10,800 |
2020/01/06 | 1,520 | 1,596 | 1,510 | 1,551 | -9 | -0.6% | 8,800 |
2019/12/30 | 1,524 | 1,567 | 1,524 | 1,560 | +40 | +2.6% | 10,900 |
2019/12/27 | 1,455 | 1,529 | 1,448 | 1,520 | +85 | +5.9% | 14,200 |
2019/12/26 | 1,500 | 1,500 | 1,435 | 1,435 | -44 | -3% | 12,800 |
2019/12/25 | 1,322 | 1,479 | 1,292 | 1,479 | +136 | +10.1% | 17,200 |
2019/12/24 | 1,364 | 1,364 | 1,310 | 1,343 | -30 | -2.2% | 23,900 |
2019/12/23 | 1,363 | 1,388 | 1,359 | 1,373 | +11 | +0.8% | 9,000 |
2019/12/20 | 1,367 | 1,367 | 1,355 | 1,362 | -5 | -0.4% | 4,700 |
2019/12/19 | 1,385 | 1,385 | 1,352 | 1,367 | -19 | -1.4% | 13,500 |
2019/12/18 | 1,400 | 1,402 | 1,380 | 1,386 | -14 | -1% | 6,800 |
2019/12/17 | 1,384 | 1,402 | 1,384 | 1,400 | +16 | +1.2% | 4,400 |
2019/12/16 | 1,380 | 1,399 | 1,380 | 1,384 | -3 | -0.2% | 6,300 |
2019/12/13 | 1,387 | 1,403 | 1,385 | 1,387 | -3 | -0.2% | 4,900 |
2019/12/12 | 1,386 | 1,403 | 1,381 | 1,390 | +2 | +0.1% | 7,500 |
2019/12/11 | 1,421 | 1,421 | 1,360 | 1,388 | -51 | -3.5% | 10,100 |
2019/12/10 | 1,455 | 1,455 | 1,427 | 1,439 | -13 | -0.9% | 20,700 |
2019/12/09 | 1,462 | 1,462 | 1,437 | 1,452 | -19 | -1.3% | 6,500 |
2019/12/06 | 1,440 | 1,496 | 1,440 | 1,471 | +34 | +2.4% | 15,300 |
1151~
1200
件表示中 / 1603件
類似銘柄と比較する
現在ご覧いただいている「コンヴァノ」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 |
---|---|---|---|---|---|---|---|---|
コンヴァノ | 248,000円 | - | - | 0.00% | - | 6.54倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
明豊ファシリ | 84,900円 | +0.7% | +1.9% | 4.48% | 12.35倍 | 1.95倍 |
|
事務所や工場、学校などの建設・移転を支援するCM(コンストラクションマネジメント)主力 |
DmMiX | 22,800円 | -21.8% | -1.7% | 1.32% | 15.10倍 | 0.78倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。NTTドコモ、NTT比率高い |
CDG | 167,500円 | -2.8% | -4.2% | 0.00% | 29.14倍 | 1.59倍 |
|
販促用品で創業。アライアンスでデジタル領域を強化。CLHDが筆頭株主に。全国展開。無借金 |
ブロメディア | 139,200円 | +19.9% | +9.9% | 2.87% | 14.59倍 | 2.29倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。BS放送も |
市場注目の銘柄
チャート関連のコラム