！決算発表予定日 2024/05/13
9895東証S信用
業種 卸売業
コンセック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,300 (23/09/27) | 1,079 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290 (24/01/09) | 1,212 (24/04/23) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,244 | 1,290 | 1,212 | 1,233 | -9 | -0.7 | 101,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,063 | 1,300 | 1,055 | 1,242 | +179 | +16.8 | 305,100 |
| 2022 | 1,306 | 1,360 | 1,041 | 1,063 | -243 | -18.6 | 150,200 |
| 2021 | 1,196 | 1,380 | 1,129 | 1,306 | +118 | +9.9 | 210,100 |
| 2020 | 1,520 | 1,544 | 984 | 1,188 | -334 | -21.9 | 304,800 |
| 2019 | 1,259 | 1,620 | 1,191 | 1,522 | +277 | +22.3 | 398,600 |
| 2018 | 2,330 | 2,490 | 1,070 | 1,245 | -1,085 | -46.6 | 1,229,800 |
| 2017 | 1,580 | 2,850 | 1,420 | 2,330 | +770 | +49.4 | 4,113,800 |
| 2016 | 2,000 | 2,000 | 1,250 | 1,560 | -470 | -23.2 | 878,800 |
| 2015 | 2,300 | 3,460 | 1,450 | 2,030 | -240 | -10.6 | 2,671,100 |
| 2014 | 1,250 | 4,500 | 1,120 | 2,270 | +1,030 | +83.1 | 7,180,900 |
| 2013 | 1,020 | 1,500 | 940 | 1,240 | +240 | +24.0 | 1,117,600 |
| 2012 | 870 | 1,340 | 850 | 1,000 | +120 | +13.6 | 624,900 |
| 2011 | 1,180 | 1,260 | 850 | 880 | -250 | -22.1 | 145,800 |
| 2010 | 1,030 | 1,330 | 880 | 1,130 | +130 | +13.0 | 134,200 |
| 2009 | 1,170 | 1,310 | 910 | 1,000 | -140 | -12.3 | 96,100 |
| 2008 | 1,610 | 1,720 | 1,100 | 1,140 | -470 | -29.2 | 157,300 |
| 2007 | 1,850 | 2,250 | 1,520 | 1,610 | -240 | -13.0 | 227,700 |
| 2006 | 2,570 | 3,100 | 1,510 | 1,850 | -725 | -28.2 | 567,400 |
| 2005 | 1,475 | 2,575 | 1,460 | 2,575 | +1,120 | +77.0 | 635,400 |
| 2004 | 800 | 1,725 | 800 | 1,455 | +580 | +66.3 | 360,800 |
| 2003 | 575 | 1,050 | 500 | 875 | +375 | +75.0 | 176,400 |
| 2002 | 705 | 1,590 | 450 | 500 | -380 | -43.2 | 276,200 |
| 2001 | 1,075 | 2,605 | 500 | 880 | -220 | -20.0 | 486,400 |
| 2000 | 1,450 | 2,000 | 800 | 1,100 | -350 | -24.1 | 333,600 |
| 1999 | 1,400 | 3,005 | 1,000 | 1,450 | +95 | +7.0 | 610,400 |
| 1998 | 1,600 | 2,405 | 1,290 | 1,355 | -225 | -14.2 | 282,400 |
| 1997 | 5,900 | 6,800 | 1,550 | 1,580 | -4,420 | -73.7 | 574,400 |
| 1996 | 5,900 | 11,900 | 5,500 | 6,000 | +500 | +9.1 | 2,076,200 |
| 1995 | 6,650 | 7,750 | 4,525 | 5,500 | -1,250 | -18.5 | 394,200 |
| 1994 | 2,850 | 8,600 | 2,850 | 6,750 | +4,140 | +158.6 | 790,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて