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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 669 | 714 | 627 | 714 | ±0 | ±0% | 8,400 |
2020/03/12 | 766 | 771 | 714 | 714 | -61 | -7.9% | 3,600 |
2020/03/11 | 810 | 811 | 775 | 775 | -33 | -4.1% | 5,400 |
2020/03/10 | 784 | 808 | 766 | 808 | +24 | +3.1% | 7,200 |
2020/03/09 | 835 | 835 | 750 | 784 | -51 | -6.1% | 9,100 |
2020/03/06 | 862 | 862 | 825 | 835 | -45 | -5.1% | 4,800 |
2020/03/05 | 911 | 923 | 880 | 880 | -34 | -3.7% | 3,700 |
2020/03/04 | 916 | 927 | 914 | 914 | -33 | -3.5% | 4,300 |
2020/03/03 | 959 | 996 | 947 | 947 | +29 | +3.2% | 2,600 |
2020/03/02 | 848 | 980 | 832 | 918 | +40 | +4.6% | 16,200 |
2020/02/28 | 999 | 999 | 872 | 878 | -129 | -12.8% | 18,700 |
2020/02/27 | 1,123 | 1,123 | 1,002 | 1,007 | -26 | -2.5% | 5,500 |
2020/02/26 | 1,070 | 1,115 | 1,033 | 1,033 | -47 | -4.4% | 6,500 |
2020/02/25 | 1,080 | 1,113 | 1,080 | 1,080 | -84 | -7.2% | 5,200 |
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 |
1151~
1200
件表示中 / 1617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 | 209,600円 | +31.3% | - | 0.00% | - | 5.92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 |
セルム | 35,500円 | +6.7% | +6.8% | 3.24% | 10.57倍 | 3.00倍 |
|
大企業の経営幹部育成や組織づくりを支援。ミドル層や若手社員向け研修も。外部講師陣に強み |
ジャパニアス | 227,500円 | +19.4% | +25.0% | 4.18% | 11.73倍 | 3.26倍 |
|
IT人材派遣でSIや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
オリジナル設 | 115,200円 | +1.0% | -9.8% | 2.78% | 14.96倍 | 0.96倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
ノバレーゼ | 35,900円 | +7.2% | +10.7% | 0.00% | 9.52倍 | 1.10倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。子会社でレストラン特化型事業も |
市場注目の銘柄
チャート関連のコラム