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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,111 | 1,113 | 1,092 | 1,095 | -15 | -1.4% | 184,600 |
| 2025/06/12 | 1,103 | 1,124 | 1,103 | 1,110 | +4 | +0.4% | 236,100 |
| 2025/06/11 | 1,111 | 1,119 | 1,104 | 1,106 | -2 | -0.2% | 175,200 |
| 2025/06/10 | 1,130 | 1,136 | 1,108 | 1,108 | -16 | -1.4% | 264,000 |
| 2025/06/09 | 1,132 | 1,137 | 1,105 | 1,124 | -6 | -0.5% | 345,700 |
| 2025/06/06 | 1,137 | 1,141 | 1,115 | 1,130 | -17 | -1.5% | 366,100 |
| 2025/06/05 | 1,165 | 1,167 | 1,145 | 1,147 | -18 | -1.5% | 196,900 |
| 2025/06/04 | 1,142 | 1,165 | 1,135 | 1,165 | +16 | +1.4% | 240,100 |
| 2025/06/03 | 1,128 | 1,171 | 1,128 | 1,149 | +26 | +2.3% | 588,800 |
| 2025/06/02 | 1,116 | 1,135 | 1,114 | 1,123 | +6 | +0.5% | 446,400 |
| 2025/05/30 | 1,107 | 1,128 | 1,101 | 1,117 | +10 | +0.9% | 324,400 |
| 2025/05/29 | 1,075 | 1,114 | 1,075 | 1,107 | +32 | +3% | 608,000 |
| 2025/05/28 | 1,072 | 1,080 | 1,065 | 1,075 | +5 | +0.5% | 257,700 |
| 2025/05/27 | 1,058 | 1,071 | 1,051 | 1,070 | +14 | +1.3% | 160,600 |
| 2025/05/26 | 1,038 | 1,057 | 1,037 | 1,056 | +28 | +2.7% | 234,400 |
| 2025/05/23 | 1,024 | 1,031 | 1,021 | 1,028 | +6 | +0.6% | 123,900 |
| 2025/05/22 | 1,011 | 1,023 | 1,010 | 1,022 | +11 | +1.1% | 131,300 |
| 2025/05/21 | 1,025 | 1,027 | 1,010 | 1,011 | -10 | -1% | 186,900 |
| 2025/05/20 | 1,031 | 1,043 | 1,021 | 1,021 | -15 | -1.4% | 256,300 |
| 2025/05/19 | 1,025 | 1,037 | 1,021 | 1,036 | +15 | +1.5% | 184,900 |
| 2025/05/16 | 1,010 | 1,022 | 1,005 | 1,021 | +12 | +1.2% | 120,200 |
| 2025/05/15 | 1,014 | 1,024 | 1,007 | 1,009 | -7 | -0.7% | 161,100 |
| 2025/05/14 | 1,020 | 1,024 | 1,002 | 1,016 | -6 | -0.6% | 257,200 |
| 2025/05/13 | 1,031 | 1,034 | 1,021 | 1,022 | -8 | -0.8% | 194,800 |
| 2025/05/12 | 1,030 | 1,032 | 1,021 | 1,030 | +4 | +0.4% | 149,000 |
| 2025/05/09 | 1,015 | 1,033 | 1,011 | 1,026 | +9 | +0.9% | 159,000 |
| 2025/05/08 | 1,015 | 1,019 | 1,000 | 1,017 | +5 | +0.5% | 139,300 |
| 2025/05/07 | 1,000 | 1,017 | 997 | 1,012 | +12 | +1.2% | 179,100 |
| 2025/05/02 | 1,001 | 1,007 | 994 | 1,000 | -7 | -0.7% | 151,100 |
| 2025/05/01 | 1,005 | 1,018 | 1,002 | 1,007 | -6 | -0.6% | 156,500 |
| 2025/04/30 | 1,015 | 1,020 | 1,001 | 1,013 | +5 | +0.5% | 333,000 |
| 2025/04/28 | 1,001 | 1,008 | 994 | 1,008 | +7 | +0.7% | 905,600 |
| 2025/04/25 | 1,013 | 1,019 | 998 | 1,001 | -22 | -2.2% | 206,900 |
| 2025/04/24 | 1,030 | 1,036 | 1,023 | 1,023 | -5 | -0.5% | 190,100 |
| 2025/04/23 | 1,030 | 1,045 | 1,023 | 1,028 | +5 | +0.5% | 275,000 |
| 2025/04/22 | 1,025 | 1,031 | 1,017 | 1,023 | -2 | -0.2% | 152,900 |
| 2025/04/21 | 1,010 | 1,025 | 1,010 | 1,025 | +12 | +1.2% | 176,800 |
| 2025/04/18 | 994 | 1,023 | 991 | 1,013 | +26 | +2.6% | 286,600 |
| 2025/04/17 | 1,000 | 1,011 | 987 | 987 | -17 | -1.7% | 282,900 |
| 2025/04/16 | 1,003 | 1,007 | 991 | 1,004 | +11 | +1.1% | 209,500 |
| 2025/04/15 | 1,012 | 1,016 | 993 | 993 | -18 | -1.8% | 335,600 |
| 2025/04/14 | 994 | 1,022 | 993 | 1,011 | +14 | +1.4% | 414,500 |
| 2025/04/11 | 962 | 1,002 | 959 | 997 | +36 | +3.7% | 727,600 |
| 2025/04/10 | 1,012 | 1,038 | 921 | 961 | -16 | -1.6% | 1,793,100 |
| 2025/04/09 | 984 | 992 | 967 | 977 | -27 | -2.7% | 408,800 |
| 2025/04/08 | 980 | 1,005 | 977 | 1,004 | +54 | +5.7% | 411,200 |
| 2025/04/07 | 941 | 971 | 929 | 950 | -54 | -5.4% | 720,200 |
| 2025/04/04 | 1,005 | 1,016 | 985 | 1,004 | -22 | -2.1% | 577,900 |
| 2025/04/03 | 1,025 | 1,034 | 1,016 | 1,026 | -29 | -2.7% | 382,400 |
| 2025/04/02 | 1,063 | 1,067 | 1,040 | 1,055 | +9 | +0.9% | 342,700 |
1～
50
件表示中 / 4395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 | 109,500円 | +12.3% | +5.5% | 2.19% | 12.04倍 | 2.65倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| アストロスケール | 69,200円 | -19.4% | - | 0.00% | - | 7.22倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| ＵＴ ＧＲＯＵＰ | 235,200円 | +0.8% | +42.7% | 6.92% | 11.89倍 | 3.13倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| プロトコーポ | 209,000円 | - | - | 0.00% | - | 1.70倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68倍 | 3.15倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
