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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 1,090 | 1,098 | 1,063 | 1,071 | -31 | -2.8% | 1,320,700 |
2023/07/12 | 1,200 | 1,250 | 1,100 | 1,102 | -85 | -7.2% | 3,280,900 |
2023/07/11 | 1,181 | 1,209 | 1,176 | 1,187 | +35 | +3% | 1,403,700 |
2023/07/10 | 1,148 | 1,153 | 1,131 | 1,152 | -6 | -0.5% | 637,900 |
2023/07/07 | 1,136 | 1,172 | 1,131 | 1,158 | +6 | +0.5% | 513,100 |
2023/07/06 | 1,160 | 1,178 | 1,145 | 1,152 | -18 | -1.5% | 342,700 |
2023/07/05 | 1,195 | 1,195 | 1,163 | 1,170 | -35 | -2.9% | 537,400 |
2023/07/04 | 1,198 | 1,212 | 1,195 | 1,205 | +11 | +0.9% | 294,400 |
2023/07/03 | 1,211 | 1,221 | 1,194 | 1,194 | -9 | -0.7% | 349,800 |
2023/06/30 | 1,222 | 1,222 | 1,186 | 1,203 | -24 | -2% | 542,100 |
2023/06/29 | 1,233 | 1,261 | 1,216 | 1,227 | +2 | +0.2% | 393,500 |
2023/06/28 | 1,205 | 1,227 | 1,198 | 1,225 | +26 | +2.2% | 319,600 |
2023/06/27 | 1,196 | 1,203 | 1,165 | 1,199 | -15 | -1.2% | 531,500 |
2023/06/26 | 1,237 | 1,237 | 1,206 | 1,214 | -28 | -2.3% | 350,800 |
2023/06/23 | 1,280 | 1,284 | 1,227 | 1,242 | -29 | -2.3% | 431,100 |
2023/06/22 | 1,275 | 1,280 | 1,263 | 1,271 | +10 | +0.8% | 289,700 |
2023/06/21 | 1,249 | 1,272 | 1,248 | 1,261 | +16 | +1.3% | 258,400 |
2023/06/20 | 1,241 | 1,265 | 1,236 | 1,245 | +3 | +0.2% | 363,200 |
2023/06/19 | 1,231 | 1,242 | 1,206 | 1,242 | +19 | +1.6% | 362,400 |
2023/06/16 | 1,179 | 1,230 | 1,168 | 1,223 | +41 | +3.5% | 647,800 |
2023/06/15 | 1,192 | 1,193 | 1,168 | 1,182 | -11 | -0.9% | 264,600 |
2023/06/14 | 1,189 | 1,196 | 1,181 | 1,193 | +9 | +0.8% | 217,200 |
2023/06/13 | 1,190 | 1,191 | 1,167 | 1,184 | +2 | +0.2% | 364,500 |
2023/06/12 | 1,188 | 1,210 | 1,168 | 1,182 | +9 | +0.8% | 473,700 |
2023/06/09 | 1,161 | 1,179 | 1,147 | 1,173 | +25 | +2.2% | 453,800 |
2023/06/08 | 1,160 | 1,168 | 1,145 | 1,148 | -9 | -0.8% | 332,800 |
2023/06/07 | 1,173 | 1,190 | 1,146 | 1,157 | -16 | -1.4% | 435,200 |
2023/06/06 | 1,154 | 1,179 | 1,145 | 1,173 | +10 | +0.9% | 495,600 |
2023/06/05 | 1,149 | 1,163 | 1,140 | 1,163 | +35 | +3.1% | 428,400 |
2023/06/02 | 1,136 | 1,137 | 1,116 | 1,128 | -3 | -0.3% | 276,300 |
2023/06/01 | 1,124 | 1,135 | 1,119 | 1,131 | -5 | -0.4% | 238,900 |
2023/05/31 | 1,111 | 1,139 | 1,108 | 1,136 | +14 | +1.2% | 371,100 |
2023/05/30 | 1,145 | 1,149 | 1,112 | 1,122 | -20 | -1.8% | 259,600 |
2023/05/29 | 1,138 | 1,145 | 1,120 | 1,142 | +14 | +1.2% | 236,400 |
2023/05/26 | 1,140 | 1,148 | 1,125 | 1,128 | -11 | -1% | 296,600 |
2023/05/25 | 1,112 | 1,140 | 1,111 | 1,139 | +27 | +2.4% | 357,800 |
2023/05/24 | 1,130 | 1,143 | 1,111 | 1,112 | -24 | -2.1% | 361,900 |
2023/05/23 | 1,150 | 1,163 | 1,124 | 1,136 | -13 | -1.1% | 395,200 |
2023/05/22 | 1,130 | 1,151 | 1,117 | 1,149 | +14 | +1.2% | 253,300 |
2023/05/19 | 1,162 | 1,163 | 1,135 | 1,135 | -29 | -2.5% | 345,200 |
2023/05/18 | 1,186 | 1,186 | 1,146 | 1,164 | -10 | -0.9% | 379,700 |
2023/05/17 | 1,147 | 1,181 | 1,142 | 1,174 | +27 | +2.4% | 436,100 |
2023/05/16 | 1,130 | 1,148 | 1,118 | 1,147 | +14 | +1.2% | 297,600 |
2023/05/15 | 1,138 | 1,138 | 1,120 | 1,133 | +7 | +0.6% | 269,000 |
201~
250
件表示中 / 4133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 | 86,400円 | +14.8% | +28.0% | 1.62% | 10.43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 |
建設技研 | 509,000円 | -4.4% | -16.3% | 2.95% | 11.57倍 | 1.29倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
カーブスHD | 76,500円 | +15.3% | +26.3% | 1.57% | 23.32倍 | 4.39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 |
ispace | 74,100円 | +71.1% | - | 0.00% | - | 7.08倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
LITALICO | 193,000円 | +17.5% | -4.4% | 0.49% | 22.97倍 | 6.61倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。21年4月テクニカル上場 |
市場注目の銘柄
チャート関連のコラム