- 9647
- 2026/10/22
- 時価
- 37億円
- PER 予
- 5.64倍
- 2010年以降
- 赤字-127.12倍
（2010-2025年） - PBR
- 0.75倍
- 2010年以降
- 0.33-1.94倍
（2010-2025年） - 配当 予
- 0.46%
- ROE 予
- 13.22%
- ROA 予
- 7.89%
- 資料
- Link
- CSV,JSON
協和コンサルタンツ（9647）のイベントチャート
2026/04/28～2026/10/22
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/22 | 6,590 | 6,590 | 6,460 | 6,460 | -2.56% | 600 | - | -3.61% |
| 10/20 | 6,680 | 6,680 | 6,630 | 6,630 | -0.75% | 800 | - | -1.31% |
| 10/19 | 6,700 | 6,700 | 6,680 | 6,680 | -0.3% | 400 | - | -0.71% |
| 10/16 | 6,700 | 6,700 | 6,700 | 6,700 | +1.06% | 100 | - | -0.48% |
| 10/15 | 6,640 | 6,640 | 6,630 | 6,630 | -1.49% | 500 | - | -1.52% |
| 10/14 | 6,600 | 6,730 | 6,600 | 6,730 | +0.45% | 1,800 | - | -0.1% |
| 10/13 | 6,760 | 6,770 | 6,700 | 6,700 | 0% | 1,200 | - | -0.59% |
| 10/09 | （IR情報）15:30 2026年11月期第3四半期決算短信〔日本基準〕(連結) | |||||||
| 10/09 | 6,700 | 6,730 | 6,700 | 6,700 | -0.3% | 1,300 | - | -0.76% |
| 10/08 | 6,800 | 6,800 | 6,720 | 6,720 | -0.44% | 700 | - | -0.62% |
| 10/07 | 6,790 | 6,790 | 6,750 | 6,750 | +0.6% | 200 | - | -0.28% |
| 10/06 | 6,840 | 6,840 | 6,710 | 6,710 | -1.9% | 1,200 | - | -1.03% |
| 10/05 | 6,840 | 6,840 | 6,840 | 6,840 | -0.15% | 100 | - | +0.72% |
| 10/02 | 6,850 | 6,850 | 6,850 | 6,850 | +0.74% | 100 | - | +0.9% |
| 10/01 | 6,750 | 6,800 | 6,750 | 6,800 | +0.74% | 300 | - | +0.27% |
| 09/30 | 6,750 | 6,760 | 6,750 | 6,750 | -0.44% | 800 | - | -0.31% |
| 09/29 | 6,690 | 6,780 | 6,690 | 6,780 | +2.88% | 200 | - | +0.33% |
| 09/28 | 6,640 | 6,640 | 6,590 | 6,590 | -2.23% | 700 | - | -2.2% |
| 09/25 | 6,750 | 6,750 | 6,740 | 6,740 | -0.15% | 500 | - | +0.27% |
| 09/24 | 6,750 | 6,820 | 6,650 | 6,750 | 0% | 1,500 | - | +0.73% |
| 09/18 | 6,720 | 6,750 | 6,720 | 6,750 | +0.45% | 600 | - | +1.08% |
| 09/17 | 6,730 | 6,730 | 6,720 | 6,720 | -0.15% | 200 | - | +0.95% |
| 09/16 | 6,730 | 6,730 | 6,730 | 6,730 | +1.51% | 300 | - | +1.42% |
| 09/14 | 6,630 | 6,630 | 6,630 | 6,630 | +1.53% | 100 | - | +0.29% |
| 09/11 | 6,630 | 6,630 | 6,530 | 6,530 | -2.1% | 1,500 | - | -0.91% |
| 09/10 | 6,700 | 6,700 | 6,670 | 6,670 | -3.05% | 600 | - | +1.44% |
| 09/09 | 6,880 | 6,880 | 6,880 | 6,880 | 0% | 100 | - | +4.99% |
| 09/07 | 6,880 | 6,880 | 6,880 | 6,880 | +1.47% | 100 | - | +5.46% |
| 09/04 | 6,780 | 6,780 | 6,780 | 6,780 | +1.19% | 100 | - | +4.34% |
| 09/03 | 6,700 | 6,700 | 6,700 | 6,700 | -0.59% | 100 | - | +3.28% |
| 09/02 | 6,720 | 6,740 | 6,720 | 6,740 | -1.03% | 400 | - | +4.04% |
| 09/01 | 6,780 | 6,810 | 6,690 | 6,810 | -2.44% | 1,600 | - | +5.13% |
| 08/31 | 6,960 | 6,980 | 6,960 | 6,980 | +0.14% | 500 | - | +8.08% |
| 08/28 | 6,970 | 6,970 | 6,970 | 6,970 | +1.01% | 200 | - | +8.2% |
| 08/26 | 6,900 | 6,900 | 6,900 | 6,900 | -1.57% | 300 | - | +7.31% |
| 08/25 | 7,010 | 7,010 | 7,010 | 7,010 | +0.14% | 200 | - | +9.17% |
| 08/24 | 6,830 | 7,220 | 6,830 | 7,000 | +3.24% | 2,900 | - | +9.22% |
| 08/21 | 6,690 | 6,780 | 6,690 | 6,780 | +1.35% | 1,000 | - | +5.79% |
| 08/20 | 6,540 | 6,690 | 6,540 | 6,690 | +2.61% | 1,200 | - | +4.01% |
| 08/19 | 6,420 | 6,520 | 6,420 | 6,520 | +1.56% | 500 | - | +0.98% |
| 08/18 | 6,290 | 6,500 | 6,290 | 6,420 | +2.23% | 2,000 | - | -0.96% |
| 08/17 | 6,200 | 6,280 | 6,200 | 6,280 | +1.29% | 800 | - | -3.41% |
| 08/14 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 500 | - | -4.91% |
| 08/13 | 6,170 | 6,200 | 6,170 | 6,200 | +0.49% | 1,400 | - | -5.23% |
| 08/07 | 6,160 | 6,170 | 6,160 | 6,170 | -0.96% | 200 | - | -5.99% |
| 08/06 | 6,230 | 6,230 | 6,130 | 6,230 | +0.48% | 500 | - | -5.41% |
| 08/05 | 6,180 | 6,200 | 6,180 | 6,200 | +1.64% | 200 | - | -6.13% |
| 08/04 | 6,110 | 6,110 | 6,100 | 6,100 | -0.33% | 1,000 | - | -7.87% |
| 08/03 | 6,110 | 6,120 | 5,840 | 6,120 | -0.33% | 6,400 | - | -7.9% |
| 07/31 | 6,230 | 6,230 | 6,140 | 6,140 | +0.16% | 300 | - | -7.95% |
| 07/30 | 6,130 | 6,130 | 6,130 | 6,130 | -0.49% | 700 | - | -8.45% |
| 07/29 | 6,250 | 6,290 | 6,160 | 6,160 | -0.96% | 2,700 | - | -8.37% |
| 07/28 | 6,500 | 6,510 | 6,220 | 6,220 | -4.31% | 4,500 | - | -7.87% |
| 07/27 | 6,490 | 6,500 | 6,490 | 6,500 | +0.15% | 300 | - | -4.24% |
| 07/24 | 6,490 | 6,490 | 6,490 | 6,490 | -3.57% | 100 | - | -4.67% |
| 07/22 | 6,340 | 6,730 | 6,340 | 6,730 | +6.83% | 1,300 | - | -1.45% |
| 07/17 | 6,540 | 6,540 | 6,120 | 6,300 | -4.55% | 5,400 | - | -7.89% |
| 07/16 | 6,650 | 6,650 | 6,600 | 6,600 | -0.75% | 800 | - | -4.1% |
| 07/15 | 6,680 | 6,680 | 6,650 | 6,650 | -0.45% | 900 | - | -3.79% |
| 07/14 | 6,710 | 6,750 | 6,660 | 6,680 | -0.45% | 1,400 | - | -3.72% |
| 07/13 | 7,000 | 7,000 | 6,610 | 6,710 | -4.14% | 3,500 | - | -3.54% |
| 07/10 | （IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 07/10 | 7,250 | 7,250 | 7,000 | 7,000 | -5.02% | 300 | - | +0.46% |
| 07/08 | 7,370 | 7,370 | 7,370 | 7,370 | +0.96% | 100 | - | +5.74% |
| 07/06 | 7,300 | 7,300 | 7,170 | 7,300 | +2.1% | 600 | - | +4.89% |
| 07/03 | 7,030 | 7,150 | 7,000 | 7,150 | +3.17% | 300 | - | +2.82% |
| 07/02 | 6,630 | 6,930 | 6,630 | 6,930 | +2.97% | 300 | - | -0.35% |
| 06/29 | 6,630 | 6,730 | 6,630 | 6,730 | 0% | 400 | - | -3.4% |
| 06/26 | 6,730 | 6,810 | 6,700 | 6,730 | 0% | 500 | - | -3.69% |
| 06/25 | 6,760 | 6,760 | 6,730 | 6,730 | -0.44% | 500 | - | -4.05% |
| 06/24 | 6,600 | 6,760 | 6,420 | 6,760 | +0.9% | 1,400 | - | -3.87% |
| 06/23 | 6,700 | 6,700 | 6,700 | 6,700 | +1.52% | 100 | - | -5.23% |
| 06/22 | 6,730 | 6,730 | 6,600 | 6,600 | -1.49% | 600 | - | -7.23% |
| 06/19 | 6,800 | 6,800 | 6,700 | 6,700 | -0.74% | 400 | - | -6.61% |
| 06/18 | 6,890 | 6,900 | 6,750 | 6,750 | -0.59% | 700 | - | -6.64% |
| 06/17 | 6,720 | 6,810 | 6,720 | 6,790 | 0% | 600 | - | -6.79% |
| 06/16 | 6,860 | 6,860 | 6,790 | 6,790 | -1.02% | 800 | - | -7.52% |
| 06/15 | 6,850 | 6,950 | 6,750 | 6,860 | -4.06% | 500 | - | -7.3% |
| 06/12 | 7,000 | 7,150 | 7,000 | 7,150 | +2.14% | 200 | - | -4.07% |
| 06/11 | 7,000 | 7,000 | 7,000 | 7,000 | -0.14% | 100 | - | -6.6% |
| 06/08 | 7,010 | 7,010 | 7,010 | 7,010 | +0.14% | 100 | - | -7.12% |
| 06/03 | 7,000 | 7,000 | 7,000 | 7,000 | -4.76% | 1,100 | - | -7.91% |
| 06/02 | 7,350 | 7,350 | 7,350 | 7,350 | 0% | 600 | - | -3.95% |
| 06/01 | 7,150 | 7,350 | 6,950 | 7,350 | +0.68% | 900 | - | -4.32% |
| 05/28 | 7,300 | 7,300 | 7,300 | 7,300 | +2.1% | 300 | - | -5.48% |
| 05/27 | 7,000 | 7,150 | 7,000 | 7,150 | +2.14% | 300 | - | -7.86% |
| 05/26 | 7,000 | 7,000 | 7,000 | 7,000 | -0.57% | 300 | - | -10.31% |
| 05/25 | 7,130 | 7,180 | 7,030 | 7,040 | -1.4% | 900 | - | -10.42% |
| 05/22 | 7,140 | 7,140 | 7,140 | 7,140 | 0% | 100 | - | -9.57% |
| 05/21 | 7,140 | 7,140 | 7,140 | 7,140 | 0% | 200 | - | -10.17% |
| 05/20 | 7,110 | 7,140 | 7,000 | 7,140 | -1.65% | 1,600 | - | -10.68% |
| 05/19 | 7,260 | 7,260 | 7,140 | 7,260 | 0% | 2,200 | - | -9.72% |
| 05/18 | 7,500 | 7,500 | 7,260 | 7,260 | -1.49% | 1,300 | - | -10.18% |
| 05/15 | 7,300 | 7,490 | 7,300 | 7,370 | +2.36% | 400 | - | -9.16% |
| 05/14 | 7,690 | 7,690 | 7,200 | 7,200 | -6.37% | 2,300 | - | -11.42% |
| 05/13 | 7,690 | 7,690 | 7,690 | 7,690 | -1.41% | 200 | - | -5.46% |
| 05/12 | 8,000 | 8,000 | 7,800 | 7,800 | -3.7% | 600 | - | -4.15% |
| 05/08 | 8,110 | 8,110 | 8,100 | 8,100 | -0.25% | 400 | - | -0.34% |
| 05/07 | 8,240 | 8,250 | 8,120 | 8,120 | 0% | 1,100 | - | +0.15% |
| 05/01 | 8,160 | 8,160 | 8,120 | 8,120 | -1.22% | 600 | - | +0.32% |
| 04/30 | 8,230 | 8,270 | 8,220 | 8,220 | -0.12% | 1,200 | - | +1.67% |
| 04/28 | 8,230 | 8,230 | 8,230 | 8,230 | +0.61% | 500 | - | +2.01% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
