9647: 協和コンサルタンツ(JQスタンダード)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 867百万円
単元株式 1,000
PER/PBR/配当 17.27 / 0.52 / 3(2.03%)
権利/配当落日 16/05/27 / 16/02/29
年初来高/安 177.0(16/01/08) / 118.0(16/02/12)
上場来高/安 2,820.0(93/10/14) / 50.0(02/11/22)
信用買/売 258,000 / - (-)

株価時系列データ(日足)
2019/10/11 2751.0 2751.0 2535.0 2586.0 1900
2019/10/10 2505.0 2692.0 2455.0 2692.0 700
2019/10/09 2461.0 2502.0 2461.0 2502.0 500
2019/10/07 2461.0 2461.0 2461.0 2461.0 100
2019/10/02 2425.0 2425.0 2425.0 2425.0 600
2019/10/01 2395.0 2425.0 2395.0 2425.0 800
2019/09/30 2345.0 2345.0 2345.0 2345.0 100
2019/09/27 2386.0 2386.0 2355.0 2362.0 400
2019/09/26 2420.0 2421.0 2371.0 2371.0 300
2019/09/25 2400.0 2400.0 2400.0 2400.0 2000
2019/09/20 2401.0 2401.0 2400.0 2400.0 200
2019/09/17 2420.0 2450.0 2400.0 2401.0 1700
2019/09/13 2399.0 2450.0 2399.0 2449.0 1600
2019/09/11 2450.0 2450.0 2400.0 2450.0 300
2019/09/10 2436.0 2450.0 2436.0 2450.0 400
2019/09/09 2400.0 2405.0 2400.0 2405.0 300
2019/09/05 2391.0 2450.0 2391.0 2450.0 200
2019/08/30 2491.0 2491.0 2491.0 2491.0 100
2019/08/28 2579.0 2579.0 2579.0 2579.0 200
2019/08/26 2483.0 2483.0 2483.0 2483.0 400
2019/08/23 2474.0 2483.0 2460.0 2483.0 800
2019/08/05 2624.0 2624.0 2624.0 2624.0 100
2019/08/01 2577.0 2624.0 2577.0 2624.0 2400
2019/07/29 2550.0 2550.0 2550.0 2550.0 100
2019/07/26 2550.0 2550.0 2550.0 2550.0 200
2019/07/25 2550.0 2550.0 2550.0 2550.0 100
2019/07/24 2550.0 2550.0 2550.0 2550.0 100
2019/07/22 2500.0 2526.0 2500.0 2526.0 400
2019/07/19 2595.0 2595.0 2545.0 2545.0 300
2019/07/12 2695.0 2695.0 2695.0 2695.0 200
2019/07/11 2695.0 2695.0 2695.0 2695.0 100
2019/07/10 2795.0 2795.0 2795.0 2795.0 100
2019/07/08 2793.0 2795.0 2643.0 2795.0 600
2019/07/05 2820.0 3155.0 2782.0 2832.0 5000
2019/07/03 2700.0 2700.0 2700.0 2700.0 100
2019/07/01 2661.0 2661.0 2661.0 2661.0 100
2019/06/26 2661.0 2661.0 2661.0 2661.0 100
2019/06/05 2611.0 2611.0 2611.0 2611.0 100
2019/05/29 2711.0 2711.0 2711.0 2711.0 100
2019/05/27 2710.0 2710.0 2710.0 2710.0 100
2019/05/24 2700.0 2700.0 2700.0 2700.0 200
2019/05/23 2700.0 2700.0 2700.0 2700.0 300
2019/05/22 2700.0 2700.0 2700.0 2700.0 200
2019/05/21 2700.0 2700.0 2700.0 2700.0 1500
2019/05/20 2699.0 2699.0 2699.0 2699.0 100
2019/05/07 2720.0 2750.0 2700.0 2750.0 3400
2019/04/22 2700.0 2700.0 2700.0 2700.0 100
2019/04/19 2700.0 2700.0 2700.0 2700.0 100
2019/04/18 2648.0 2700.0 2648.0 2700.0 1700
2019/04/17 2652.0 2652.0 2648.0 2648.0 300
2019/04/15 2626.0 2655.0 2626.0 2655.0 500
2019/04/12 2710.0 2710.0 2710.0 2710.0 100
2019/04/11 2683.0 2700.0 2683.0 2683.0 2400
2019/04/10 2651.0 2700.0 2640.0 2700.0 1500
2019/04/09 2651.0 2651.0 2651.0 2651.0 100
2019/04/08 2600.0 2600.0 2600.0 2600.0 100
2019/04/05 2600.0 2600.0 2600.0 2600.0 1000
2019/04/03 2600.0 2600.0 2600.0 2600.0 100
2019/04/02 2600.0 2600.0 2599.0 2600.0 2000
2019/03/25 2589.0 2589.0 2589.0 2589.0 600
2019/03/12 2649.0 2649.0 2549.0 2589.0 300
2019/03/08 2499.0 2499.0 2499.0 2499.0 100
2019/03/07 2550.0 2550.0 2550.0 2550.0 300
2019/03/05 2550.0 2550.0 2550.0 2550.0 100