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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 1,155 | 1,180 | 1,155 | 1,177 | +17 | +1.5% | 208,500 |
| 2024/12/12 | 1,172 | 1,175 | 1,160 | 1,160 | -9 | -0.8% | 164,800 |
| 2024/12/11 | 1,166 | 1,174 | 1,160 | 1,169 | +3 | +0.3% | 143,600 |
| 2024/12/10 | 1,169 | 1,174 | 1,154 | 1,166 | +11 | +1% | 203,700 |
| 2024/12/09 | 1,175 | 1,178 | 1,153 | 1,155 | -19 | -1.6% | 237,400 |
| 2024/12/06 | 1,170 | 1,179 | 1,168 | 1,174 | +7 | +0.6% | 188,900 |
| 2024/12/05 | 1,165 | 1,174 | 1,156 | 1,167 | +4 | +0.3% | 250,700 |
| 2024/12/04 | 1,160 | 1,166 | 1,154 | 1,163 | -3 | -0.3% | 184,900 |
| 2024/12/03 | 1,138 | 1,190 | 1,138 | 1,166 | +33 | +2.9% | 392,100 |
| 2024/12/02 | 1,135 | 1,141 | 1,127 | 1,133 | -1 | -0.1% | 194,300 |
| 2024/11/29 | 1,125 | 1,140 | 1,122 | 1,134 | +12 | +1.1% | 271,300 |
| 2024/11/28 | 1,117 | 1,123 | 1,106 | 1,122 | +6 | +0.5% | 277,800 |
| 2024/11/27 | 1,140 | 1,147 | 1,113 | 1,116 | -24 | -2.1% | 290,800 |
| 2024/11/26 | 1,142 | 1,147 | 1,132 | 1,140 | +1 | +0.1% | 304,800 |
| 2024/11/25 | 1,159 | 1,169 | 1,139 | 1,139 | -10 | -0.9% | 377,000 |
| 2024/11/22 | 1,137 | 1,158 | 1,129 | 1,149 | +4 | +0.3% | 362,600 |
| 2024/11/21 | 1,180 | 1,188 | 1,144 | 1,145 | -33 | -2.8% | 395,100 |
| 2024/11/20 | 1,175 | 1,188 | 1,175 | 1,178 | +2 | +0.2% | 254,400 |
| 2024/11/19 | 1,173 | 1,187 | 1,172 | 1,176 | -1 | -0.1% | 178,100 |
| 2024/11/18 | 1,166 | 1,191 | 1,160 | 1,177 | +1 | +0.1% | 305,000 |
| 2024/11/15 | 1,199 | 1,199 | 1,176 | 1,176 | -14 | -1.2% | 229,000 |
| 2024/11/14 | 1,200 | 1,203 | 1,190 | 1,190 | -16 | -1.3% | 343,700 |
| 2024/11/13 | 1,203 | 1,212 | 1,197 | 1,206 | +6 | +0.5% | 337,100 |
| 2024/11/12 | 1,199 | 1,206 | 1,190 | 1,200 | -10 | -0.8% | 411,200 |
| 2024/11/11 | 1,200 | 1,210 | 1,197 | 1,210 | +9 | +0.7% | 282,700 |
| 2024/11/08 | 1,200 | 1,205 | 1,190 | 1,201 | +7 | +0.6% | 273,500 |
| 2024/11/07 | 1,200 | 1,209 | 1,190 | 1,194 | +5 | +0.4% | 332,300 |
| 2024/11/06 | 1,218 | 1,224 | 1,189 | 1,189 | -29 | -2.4% | 444,000 |
| 2024/11/05 | 1,209 | 1,218 | 1,199 | 1,218 | +20 | +1.7% | 412,700 |
| 2024/11/01 | 1,193 | 1,207 | 1,192 | 1,198 | -5 | -0.4% | 378,300 |
| 2024/10/31 | 1,199 | 1,208 | 1,192 | 1,203 | +8 | +0.7% | 375,300 |
| 2024/10/30 | 1,200 | 1,208 | 1,193 | 1,195 | -3 | -0.3% | 491,300 |
| 2024/10/29 | 1,200 | 1,222 | 1,194 | 1,198 | +2 | +0.2% | 452,400 |
| 2024/10/28 | 1,189 | 1,212 | 1,188 | 1,196 | +12 | +1% | 397,400 |
| 2024/10/25 | 1,196 | 1,201 | 1,176 | 1,184 | -11 | -0.9% | 540,400 |
| 2024/10/24 | 1,195 | 1,217 | 1,194 | 1,195 | -4 | -0.3% | 441,400 |
| 2024/10/23 | 1,209 | 1,216 | 1,195 | 1,199 | -5 | -0.4% | 564,900 |
| 2024/10/22 | 1,230 | 1,232 | 1,194 | 1,204 | -35 | -2.8% | 745,000 |
| 2024/10/21 | 1,230 | 1,267 | 1,230 | 1,239 | +11 | +0.9% | 681,000 |
| 2024/10/18 | 1,205 | 1,243 | 1,205 | 1,228 | +33 | +2.8% | 858,800 |
| 2024/10/17 | 1,188 | 1,195 | 1,160 | 1,195 | +15 | +1.3% | 600,200 |
| 2024/10/16 | 1,193 | 1,196 | 1,168 | 1,180 | +6 | +0.5% | 773,100 |
| 2024/10/15 | 1,133 | 1,179 | 1,108 | 1,174 | +41 | +3.6% | 2,308,500 |
| 2024/10/11 | 1,102 | 1,133 | 1,072 | 1,133 | +150 | +15.3% | 2,943,500 |
| 2024/10/10 | 980 | 983 | 965 | 983 | +10 | +1% | 386,800 |
| 2024/10/09 | 977 | 990 | 972 | 973 | -4 | -0.4% | 345,200 |
| 2024/10/08 | 973 | 981 | 966 | 977 | -7 | -0.7% | 351,600 |
| 2024/10/07 | 995 | 999 | 980 | 984 | -2 | -0.2% | 331,800 |
| 2024/10/04 | 993 | 1,001 | 982 | 986 | -2 | -0.2% | 257,300 |
| 2024/10/03 | 996 | 1,006 | 988 | 988 | +7 | +0.7% | 248,900 |
1～
50
件表示中 / 4276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 | 117,700円 | +12.3% | +5.5% | 2.04% | 12.84倍 | 3.17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 |
| インソース | 115,500円 | +16.2% | +11.7% | 2.03% | 25.84倍 | 9.76倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| セプテーニＨＤ | 46,500円 | -18.0% | - | 6.74% | 18.73倍 | 1.41倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
| 乃村工 | 81,200円 | +2.1% | +7.0% | 3.33% | 22.09倍 | 1.87倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
