9895 コンセック

9895
2024/03/28
時価
22億円
PER 予
11.03倍
2010年以降
赤字-411.45倍
(2010-2023年)
PBR
0.28倍
2010年以降
0.24-1.08倍
(2010-2023年)
配当 予
2.03%
ROE 予
2.53%
ROA 予
1.6%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,276
始値
1,230
高値
1,237
安値
1,222
終値 -3.61%
1,230
出来高 +33.33%
2,400

乖離率

株価(5日)
移動平均値
-2.69%
1,264
株価(25日)
移動平均値
-1.52%
1,249
出来高(5日)
移動平均値
+46.34%
1,640

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,2301,2371,2221,230-3.61%2,40022億9273万-1.52%11.030.28
03/271,2761,2811,2701,276+1.19%1,80023億7847万+2.08%11.440.29
03/261,2781,2781,2611,261-1.02%1,50023億5051万+0.96%11.310.29
03/251,2801,2821,2701,274-0.39%1,80023億7475万+2%11.420.29
03/221,2801,2801,2751,2790%70023億8407万+2.4%11.470.29
03/211,2781,2791,2711,279+0.63%2,60023億8407万+2.4%11.470.29
03/191,2581,2711,2581,271+1.03%1,20023億6915万+1.76%11.40.29
03/181,2551,2601,2451,258+0.24%2,80023億4492万+0.72%11.280.29
03/151,2441,2551,2441,255+0.88%30023億3933万+0.48%11.250.28
03/141,2351,2441,2301,244+0.73%1,10023億1882万-0.4%11.150.28
03/131,2361,2361,2301,235-0.48%60023億205万-1.2%11.070.28
03/121,2301,2411,2301,241+0.81%70023億1323万-0.8%11.130.28
03/111,2451,2501,2311,231-0.32%2,90022億9459万-1.68%11.040.28
03/081,2501,2501,2351,235-1.59%2,10023億205万-1.44%11.070.28
03/071,2501,2551,2501,255+0.24%90023億3933万0%11.250.28
03/061,2521,2521,2521,2520%20023億3374万-0.24%11.230.28
03/051,2521,2521,2501,2520%60023億3374万-0.24%11.230.28
03/041,2511,2531,2401,252+0.32%2,40023億3374万-0.24%11.230.28
03/011,2501,2501,2301,248-0.16%3,10023億2628万-0.64%11.190.28
02/291,2501,2501,2501,250+0.4%80023億3001万-0.48%11.210.28
02/281,2391,2471,2301,245+1.3%1,10023億2069万-0.88%11.160.28
02/271,2221,2291,2221,229+0.66%90022億9086万-2.15%11.020.28
02/261,2201,2271,2201,221+0.16%1,80022億7595万-2.86%10.950.28
02/221,2491,2491,2191,219-0.16%5,10022億7222万-3.1%10.930.28
02/211,2501,2531,2211,221-2.71%6,20022億7595万-3.17%10.950.28
02/201,2681,2751,2551,255-0.95%2,70023億3933万-0.55%11.250.28
02/191,2601,2671,2601,267+0.56%1,30023億6170万+0.32%11.360.29
02/161,2681,2681,2601,260-1.1%2,00023億4865万-0.24%11.30.29
02/151,2751,2751,2741,274-0.47%30023億7475万+0.87%11.420.29
02/141,2781,2801,2751,280+0.39%90023億8593万+1.35%11.480.29
02/131,2691,2751,2691,275+0.47%2,90023億7661万+0.95%11.430.29
02/091,2601,2691,2601,269+0.71%3,70023億6542万+0.48%11.380.29
02/081,2601,2621,2591,2600%50023億4865万-0.24%11.30.29
02/071,2601,2621,2601,260-0.32%50023億4865万-0.16%11.30.29
02/061,2641,2641,2601,2640%50023億5610万+0.24%11.330.29
02/051,2641,2641,2641,264-0.08%1,00023億5610万+0.4%11.330.29
02/021,2601,2651,2601,2650%40023億5797万+0.56%11.340.29
02/011,2641,2651,2641,265+0.08%60023億5797万+0.64%11.340.29
01/311,2651,2651,2621,264-0.08%70023億5610万+0.64%11.330.29
01/301,2641,2651,2561,265+0.64%50023億5797万+0.72%11.340.29
01/291,2631,2641,2561,257+0.08%1,30023億4306万+0.16%11.270.29
01/261,2531,2601,2531,256-0.71%40023億4119万+0.16%11.260.29
01/251,2451,2651,2401,265+1.36%3,20023億5797万+0.96%11.340.29
01/241,2401,2481,2391,248+0.65%1,50023億2628万-0.32%11.190.28
01/231,2491,2491,2401,240-0.4%2,30023億1137万-0.96%11.120.28
01/221,2501,2501,2431,245-1.27%2,10023億2069万-0.56%11.160.28
01/191,2621,2621,2611,261-0.08%40023億5051万+0.72%11.310.29
01/181,2711,2711,2601,262-0.71%40023億5238万+0.88%11.310.29
01/171,2651,2771,2651,271+0.47%80023億6915万+1.6%11.40.29
01/161,2611,2651,2601,265+0.08%60023億5797万+1.2%11.340.29
01/151,2561,2651,2561,264-0.32%1,20023億5610万+1.2%11.330.29
01/121,2871,2871,2531,268-0.24%3,40023億6356万+1.52%11.370.29
01/111,2811,2811,2711,271-0.55%50023億6915万+1.84%11.40.29
01/101,2751,2811,2701,278+0.24%80023億8220万+2.4%11.460.29
01/091,2701,2901,2701,275-0.39%1,20023億7661万+2.33%11.430.29
01/051,2791,2881,2631,280+1.59%2,00023億8593万+2.81%11.480.29
01/041,2441,2601,2441,260+1.45%2,30023億4865万+1.37%11.30.29
2023
12/291,2431,2431,2321,242+0.89%60023億1510万0%11.140.28
12/281,2301,2311,2301,231+0.98%30022億9459万-0.89%11.040.28
12/271,2341,2341,2191,219-1.22%1,90022億7222万-1.85%10.930.28
12/261,2441,2441,2341,234-0.48%70023億18万-0.64%11.060.28
12/251,2471,2481,2401,240-0.56%1,10023億1137万-0.24%11.120.28
12/221,2481,2481,2431,247-0.08%70023億2442万+0.32%11.180.28
12/211,2391,2481,2391,248+0.81%90023億2628万+0.4%11.190.28
12/201,2471,2471,2381,238-0.16%40023億764万-0.4%11.10.28
12/191,2351,2401,2351,240+0.24%70023億1137万-0.24%11.120.28
12/181,2401,2481,2371,237-0.8%40023億578万-0.56%11.090.28
12/151,2491,2491,2471,247+0.65%80023億2442万+0.24%11.180.28
12/141,2401,2401,2391,239-0.64%70023億950万-0.32%11.110.28
12/131,2401,2471,2401,247+0.56%30023億2442万+0.32%11.180.28
12/121,2481,2481,2401,240-0.08%20023億1137万-0.24%11.120.28
12/111,2501,2501,2361,241-0.32%60023億1323万-0.16%11.130.28
12/081,2511,2511,2451,245-0.48%80023億2069万+0.08%11.160.28
12/071,2511,2511,2511,2510%90023億3187万+0.72%11.220.28
12/061,2571,2581,2491,251-0.32%70023億3187万+0.81%11.220.28
12/051,2551,2551,2501,2550%90023億3933万+1.29%11.250.28
12/041,2481,2551,2471,255+0.56%90023億3933万+1.46%11.250.28
12/011,2491,2501,2481,248-0.08%1,10023億2628万+1.05%11.190.28
11/301,2451,2491,2341,249+0.24%1,40023億2814万+1.3%11.20.28
11/291,2331,2461,2331,246+1.05%1,20023億2255万+1.22%11.170.28
11/281,2331,2391,2301,2330%60022億9832万+0.41%11.050.28
11/271,2311,2331,2251,233+0.16%1,40022億9832万+0.65%11.050.28
11/241,2381,2391,2311,231+0.24%60022億9459万+0.65%11.040.28
11/221,2371,2451,2261,228-0.73%1,50022億8900万+0.66%11.010.28
11/211,2371,2371,2331,2370%1,00023億578万+1.56%11.090.28
11/201,2391,2401,2371,237-0.24%60023億578万+1.73%11.090.28
11/171,2481,2481,2401,240-0.64%60023億1137万+2.23%11.120.28
11/161,2471,2481,2471,2480%30023億2628万+3.06%11.190.28
11/151,2471,2481,2351,248-0.48%1,00023億2628万+3.23%11.190.28
11/141,2591,2591,2431,254+0.32%1,30023億3746万+3.98%11.240.28
11/131,2301,2501,2301,250+0.81%1,10023億3001万+3.99%11.210.28
11/101,2301,2401,2271,240+0.65%80023億1137万+3.42%11.120.28
11/091,2361,2361,2321,232-0.88%30022億9646万+3.01%11.050.28
11/081,2411,2431,2151,243+0.16%1,00023億1696万+4.1%11.140.28
11/071,2431,2501,2411,241-0.16%1,00023億1323万+4.02%11.130.28
11/061,2691,2691,2431,243-0.56%1,50023億1696万+4.1%11.140.28
11/021,2091,2501,2091,250+3.39%5,20023億3001万+4.6%11.210.28
11/011,2121,2121,1921,209-0.25%70022億5358万+1%10.840.27
10/311,2161,2161,2101,212-0.33%50022億5918万+1%10.870.28
10/301,2101,2161,2061,216+0.5%80022億6663万+1.16%10.90.28

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
2,880
288
4/12

288
4/11
1,510
151
12/25
33,000
330,000
9/1
--+9.36%
6/30
-13.21%
5/24
2008年
3月期
2,250
225
7/10
1,330
133
1/25
59,600
596,000
7/10
--+17.86%
3/25
-11.95%
1/24
2009年
3月期
1,700
170
6/20

170
6/19
960
96
2/25
14,600
146,000
9/12
--+15.18%
5/18
-15.68%
10/7
2010年
3月期
1,310
131
7/2
900
90
3/30
4,500
45,000
3/30

45,000
10/8
--+18.14%
6/3
-13.42%
8/19
2011年
3月期
1,330
133
11/1
880
88
6/9
10,200
102,000
10/18
24億7912万16億4032万+17.55%
9/1
-11.07%
11/24
2012年
3月期
1,340
134
3/7
850
85
12/27
56,900
569,000
3/7
24億9776万15億8440万+22.97%
3/7
-14.01%
4/20
2013年
3月期
1,240
124
1/11
850
85
11/12

85
11/9

他5件
81,600
816,000
1/11
23億1136万15億8440万+21.69%
7/3
-16.44%
10/11
2014年
3月期
1,500
150
11/5
940
94
6/27

94
6/7
43,900
439,000
9/26
27億9600万17億5216万+40.5%
4/10
-13.54%
6/7
2015年
3月期
4,500
450
9/5
1,240
124
4/1
586,800
5,868,000
9/5
83億8805万23億1137万+72.6%
7/14
-20.51%
5/19
2016年
3月期
2,630
263
5/19
1,280
128
2/12
55,400
554,000
12/9
49億234万23億8593万+26.91%
12/17
-27%
8/25
2017年
3月期
1,950
195
4/18
1,250
125
6/28

125
6/24
88,000
880,000
4/18
36億3482万23億3001万+14.24%
7/25
-12.06%
6/24
2018年
3月期
2,850
285
6/1
1,420
142
4/17
494,700
4,947,000
6/2
53億1243万26億4689万+76.41%
6/1
-15.73%
2/14
2019年
3月期
2,300
230
4/2
1,070
12/26
54,600
546,000
4/2
42億8722万19億9449万+14.46%
1/23
-21.55%
12/25
2020年
3月期
1,620
12/23

12/20

他2件
984
3/13
26,800
12/9
30億1969万18億3418万+15.08%
12/17
-20.95%
3/13
2021年
3月期
1,399
10/20
999
4/6
14,200
5/28
26億775万18億6214万+7.07%
5/14
-7.21%
11/20
2022年
3月期
1,380
12/1
1,216
10/28
7,800
6/21
25億7233万22億6663万+7.58%
12/1
-4.94%
10/28
2023年
3月期
1,309
5/2
1,041
12/28
5,300
12/28
24億3999万19億4043万+4.59%
1/25
-4.91%
11/21
最新1,230
2024/3/28
2,40022億9273万-1.52%
1,249

年間値上がり率

1991/12/30 vs 1990/12/28
32%(1.32倍)
1992/12/29 vs 1991/12/30
-61%(0.39倍)
1993/12/27 vs 1992/12/29
-40%(0.6倍)
1994/12/30 vs 1993/12/27
159%(2.59倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/27 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/27
-74%(0.26倍)
1998/12/28 vs 1997/12/30
-14%(0.86倍)
1999/12/29 vs 1998/12/28
7%(1.07倍)
2000/12/28 vs 1999/12/29
-24%(0.76倍)
2001/12/28 vs 2000/12/28
-20%(0.8倍)
2002/12/27 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/27
75%(1.75倍)
2004/12/30 vs 2003/12/30
66%(1.66倍)
2005/12/30 vs 2004/12/30
77%(1.77倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
83%(1.83倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
-23%(0.77倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
450円(2002/12/19)
173%(2.73倍)
1,230円(3/28)