コシダカホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,246 | 1,247 | 1,217 | 1,221 | -17 | -1.4% | 335,100 |
| 2023/09/25 | 1,237 | 1,257 | 1,221 | 1,238 | ±0 | ±0% | 382,400 |
| 2023/09/22 | 1,222 | 1,258 | 1,214 | 1,238 | +12 | +1% | 560,100 |
| 2023/09/21 | 1,236 | 1,245 | 1,214 | 1,226 | -19 | -1.5% | 562,700 |
| 2023/09/20 | 1,250 | 1,269 | 1,238 | 1,245 | -15 | -1.2% | 536,300 |
| 2023/09/19 | 1,283 | 1,284 | 1,248 | 1,260 | -38 | -2.9% | 529,200 |
| 2023/09/15 | 1,326 | 1,326 | 1,288 | 1,298 | -14 | -1.1% | 593,700 |
| 2023/09/14 | 1,320 | 1,334 | 1,304 | 1,312 | -4 | -0.3% | 371,500 |
| 2023/09/13 | 1,331 | 1,340 | 1,314 | 1,316 | -22 | -1.6% | 415,800 |
| 2023/09/12 | 1,355 | 1,365 | 1,334 | 1,338 | -11 | -0.8% | 330,000 |
| 2023/09/11 | 1,355 | 1,360 | 1,336 | 1,349 | -6 | -0.4% | 235,600 |
| 2023/09/08 | 1,354 | 1,364 | 1,322 | 1,355 | +9 | +0.7% | 729,800 |
| 2023/09/07 | 1,372 | 1,381 | 1,325 | 1,346 | -44 | -3.2% | 891,100 |
| 2023/09/06 | 1,366 | 1,394 | 1,352 | 1,390 | -6 | -0.4% | 689,600 |
| 2023/09/05 | 1,408 | 1,414 | 1,390 | 1,396 | -17 | -1.2% | 438,800 |
| 2023/09/04 | 1,385 | 1,415 | 1,374 | 1,413 | +44 | +3.2% | 690,600 |
| 2023/09/01 | 1,344 | 1,391 | 1,336 | 1,369 | +32 | +2.4% | 910,500 |
| 2023/08/31 | 1,300 | 1,346 | 1,298 | 1,337 | +46 | +3.6% | 1,175,600 |
| 2023/08/30 | 1,280 | 1,293 | 1,247 | 1,291 | +11 | +0.9% | 1,548,800 |
| 2023/08/29 | 1,256 | 1,281 | 1,256 | 1,280 | +30 | +2.4% | 1,878,900 |
| 2023/08/28 | 1,258 | 1,267 | 1,236 | 1,250 | +1 | +0.1% | 815,700 |
| 2023/08/25 | 1,233 | 1,259 | 1,224 | 1,249 | +9 | +0.7% | 664,900 |
| 2023/08/24 | 1,264 | 1,264 | 1,236 | 1,240 | -20 | -1.6% | 661,400 |
| 2023/08/23 | 1,212 | 1,263 | 1,206 | 1,260 | +35 | +2.9% | 758,500 |
| 2023/08/22 | 1,236 | 1,247 | 1,222 | 1,225 | -23 | -1.8% | 671,100 |
| 2023/08/21 | 1,220 | 1,257 | 1,217 | 1,248 | +7 | +0.6% | 1,135,800 |
| 2023/08/18 | 1,287 | 1,293 | 1,232 | 1,241 | -65 | -5% | 916,000 |
| 2023/08/17 | 1,315 | 1,351 | 1,289 | 1,306 | -5 | -0.4% | 765,500 |
| 2023/08/16 | 1,321 | 1,322 | 1,298 | 1,311 | -15 | -1.1% | 469,500 |
| 2023/08/15 | 1,307 | 1,328 | 1,278 | 1,326 | +36 | +2.8% | 659,700 |
| 2023/08/14 | 1,280 | 1,305 | 1,274 | 1,290 | +27 | +2.1% | 714,200 |
| 2023/08/10 | 1,241 | 1,270 | 1,236 | 1,263 | +23 | +1.9% | 908,700 |
| 2023/08/09 | 1,232 | 1,263 | 1,231 | 1,240 | +4 | +0.3% | 600,100 |
| 2023/08/08 | 1,215 | 1,247 | 1,201 | 1,236 | +33 | +2.7% | 726,300 |
| 2023/08/07 | 1,187 | 1,203 | 1,179 | 1,203 | ±0 | ±0% | 413,600 |
| 2023/08/04 | 1,203 | 1,204 | 1,186 | 1,203 | +5 | +0.4% | 245,700 |
| 2023/08/03 | 1,203 | 1,218 | 1,187 | 1,198 | -16 | -1.3% | 456,900 |
| 2023/08/02 | 1,222 | 1,234 | 1,201 | 1,214 | -11 | -0.9% | 564,700 |
| 2023/08/01 | 1,198 | 1,226 | 1,191 | 1,225 | +43 | +3.6% | 642,300 |
| 2023/07/31 | 1,155 | 1,187 | 1,149 | 1,182 | +37 | +3.2% | 794,300 |
| 2023/07/28 | 1,107 | 1,146 | 1,101 | 1,145 | +32 | +2.9% | 749,400 |
| 2023/07/27 | 1,080 | 1,115 | 1,080 | 1,113 | +33 | +3.1% | 552,300 |
| 2023/07/26 | 1,075 | 1,082 | 1,064 | 1,080 | -7 | -0.6% | 381,500 |
| 2023/07/25 | 1,095 | 1,104 | 1,083 | 1,087 | -23 | -2.1% | 463,200 |
| 2023/07/24 | 1,121 | 1,139 | 1,105 | 1,110 | -14 | -1.2% | 623,300 |
| 2023/07/21 | 1,140 | 1,144 | 1,113 | 1,124 | -5 | -0.4% | 427,100 |
| 2023/07/20 | 1,111 | 1,131 | 1,109 | 1,129 | +17 | +1.5% | 476,100 |
| 2023/07/19 | 1,100 | 1,120 | 1,091 | 1,112 | +12 | +1.1% | 493,700 |
| 2023/07/18 | 1,134 | 1,135 | 1,096 | 1,100 | -18 | -1.6% | 773,400 |
| 2023/07/14 | 1,076 | 1,138 | 1,075 | 1,118 | +47 | +4.4% | 1,361,300 |
151～
200
件表示中 / 4127件
類似銘柄と比較する
現在ご覧いただいている「コシダカＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| コシダカＨＤ | 86,700円 | +14.8% | +28.0% | 1.61% | 10.46倍 | 2.46倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| トーカイ | 212,600円 | +5.5% | +2.1% | 2.63% | 13.35倍 | 0.90倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| カーブスＨＤ | 78,300円 | +15.3% | +26.3% | 1.53% | 23.88倍 | 4.49倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 弁護士コム | 311,000円 | +23.2% | +8.8% | 0.00% | 93.59倍 | 19.85倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| ＴＷＯＳＴＯＮＥ | 161,000円 | +38.0% | -38.0% | 0.03% | 1102.74倍 | 78.81倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
市場注目の銘柄
チャート関連のコラム
