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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 1,318 | 1,318 | 1,278 | 1,292 | -26 | -2% | 607,200 |
| 2025/07/11 | 1,300 | 1,358 | 1,289 | 1,318 | +34 | +2.6% | 1,602,400 |
| 2025/07/10 | 1,143 | 1,300 | 1,120 | 1,284 | +131 | +11.4% | 2,308,000 |
| 2025/07/09 | 1,154 | 1,167 | 1,147 | 1,153 | +6 | +0.5% | 335,100 |
| 2025/07/08 | 1,148 | 1,159 | 1,144 | 1,147 | +7 | +0.6% | 297,300 |
| 2025/07/07 | 1,144 | 1,153 | 1,138 | 1,140 | +8 | +0.7% | 356,800 |
| 2025/07/04 | 1,148 | 1,159 | 1,129 | 1,132 | -14 | -1.2% | 270,700 |
| 2025/07/03 | 1,116 | 1,164 | 1,104 | 1,146 | +25 | +2.2% | 558,900 |
| 2025/07/02 | 1,137 | 1,160 | 1,121 | 1,121 | -16 | -1.4% | 317,100 |
| 2025/07/01 | 1,135 | 1,147 | 1,124 | 1,137 | +13 | +1.2% | 355,000 |
| 2025/06/30 | 1,108 | 1,136 | 1,107 | 1,124 | +19 | +1.7% | 414,600 |
| 2025/06/27 | 1,126 | 1,131 | 1,098 | 1,105 | -21 | -1.9% | 354,500 |
| 2025/06/26 | 1,120 | 1,133 | 1,119 | 1,126 | +11 | +1% | 231,900 |
| 2025/06/25 | 1,128 | 1,133 | 1,114 | 1,115 | -8 | -0.7% | 195,500 |
| 2025/06/24 | 1,111 | 1,126 | 1,106 | 1,123 | +18 | +1.6% | 219,400 |
| 2025/06/23 | 1,098 | 1,113 | 1,098 | 1,105 | +7 | +0.6% | 238,100 |
| 2025/06/20 | 1,104 | 1,115 | 1,098 | 1,098 | -9 | -0.8% | 432,400 |
| 2025/06/19 | 1,104 | 1,112 | 1,100 | 1,107 | +9 | +0.8% | 125,200 |
| 2025/06/18 | 1,092 | 1,115 | 1,092 | 1,098 | +12 | +1.1% | 202,600 |
| 2025/06/17 | 1,096 | 1,103 | 1,085 | 1,086 | +1 | +0.1% | 158,100 |
| 2025/06/16 | 1,095 | 1,099 | 1,083 | 1,085 | -10 | -0.9% | 160,300 |
| 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 |
1～
50
件表示中 / 4416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 | 129,200円 | +12.3% | +5.5% | 1.86% | 14.20倍 | 3.13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 |
| エイチ・アイエス | 135,800円 | +13.6% | +5.3% | 1.47% | 13.18倍 | 1.84倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 乃村工 | 90,400円 | +3.2% | +6.0% | 3.76% | 14.41倍 | 1.86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 |
| シグマクシスＨ | 120,700円 | +14.1% | +20.1% | 2.15% | 20.61倍 | 7.08倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| インフォマート | 40,800円 | +24.7% | +92.3% | 1.09% | 68.11倍 | 8.46倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
