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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,094 | 1,112 | 1,092 | 1,106 | +22 | +2% | 411,200 |
| 2022/11/22 | 1,085 | 1,099 | 1,076 | 1,084 | +6 | +0.6% | 334,600 |
| 2022/11/21 | 1,082 | 1,097 | 1,066 | 1,078 | -22 | -2% | 540,900 |
| 2022/11/18 | 1,085 | 1,128 | 1,080 | 1,100 | +29 | +2.7% | 1,003,700 |
| 2022/11/17 | 1,040 | 1,080 | 1,040 | 1,071 | +34 | +3.3% | 594,500 |
| 2022/11/16 | 1,066 | 1,079 | 1,025 | 1,037 | -27 | -2.5% | 721,000 |
| 2022/11/15 | 1,066 | 1,071 | 1,048 | 1,064 | -8 | -0.7% | 439,800 |
| 2022/11/14 | 1,099 | 1,101 | 1,071 | 1,072 | -27 | -2.5% | 631,600 |
| 2022/11/11 | 1,099 | 1,104 | 1,078 | 1,099 | +3 | +0.3% | 644,100 |
| 2022/11/10 | 1,081 | 1,112 | 1,079 | 1,096 | +7 | +0.6% | 455,300 |
| 2022/11/09 | 1,117 | 1,122 | 1,085 | 1,089 | -34 | -3% | 482,800 |
| 2022/11/08 | 1,121 | 1,137 | 1,113 | 1,123 | +2 | +0.2% | 372,500 |
| 2022/11/07 | 1,125 | 1,132 | 1,069 | 1,121 | -15 | -1.3% | 788,800 |
| 2022/11/04 | 1,138 | 1,174 | 1,136 | 1,136 | -6 | -0.5% | 774,600 |
| 2022/11/02 | 1,135 | 1,148 | 1,121 | 1,142 | +7 | +0.6% | 613,100 |
| 2022/11/01 | 1,132 | 1,144 | 1,107 | 1,135 | +17 | +1.5% | 822,700 |
| 2022/10/31 | 1,110 | 1,125 | 1,094 | 1,118 | +13 | +1.2% | 624,500 |
| 2022/10/28 | 1,066 | 1,118 | 1,060 | 1,105 | +33 | +3.1% | 1,509,700 |
| 2022/10/27 | 1,050 | 1,073 | 1,041 | 1,072 | +20 | +1.9% | 513,700 |
| 2022/10/26 | 1,070 | 1,078 | 1,046 | 1,052 | -12 | -1.1% | 614,700 |
| 2022/10/25 | 1,066 | 1,079 | 1,042 | 1,064 | -2 | -0.2% | 640,800 |
| 2022/10/24 | 1,099 | 1,117 | 1,062 | 1,066 | -19 | -1.8% | 940,700 |
| 2022/10/21 | 1,106 | 1,143 | 1,083 | 1,085 | +28 | +2.6% | 2,134,700 |
| 2022/10/20 | 1,071 | 1,082 | 1,051 | 1,057 | -38 | -3.5% | 1,510,500 |
| 2022/10/19 | 1,131 | 1,131 | 1,082 | 1,095 | -43 | -3.8% | 2,295,000 |
| 2022/10/18 | 1,162 | 1,180 | 1,137 | 1,138 | -4 | -0.4% | 1,524,800 |
| 2022/10/17 | 1,202 | 1,222 | 1,140 | 1,142 | -71 | -5.9% | 2,699,100 |
| 2022/10/14 | 1,116 | 1,215 | 1,092 | 1,213 | +105 | +9.5% | 5,627,900 |
| 2022/10/13 | 1,056 | 1,108 | 1,031 | 1,108 | +150 | +15.7% | 3,565,100 |
| 2022/10/12 | 950 | 974 | 945 | 958 | +4 | +0.4% | 775,100 |
| 2022/10/11 | 966 | 985 | 939 | 954 | -3 | -0.3% | 942,300 |
| 2022/10/07 | 937 | 972 | 937 | 957 | +12 | +1.3% | 694,200 |
| 2022/10/06 | 925 | 948 | 921 | 945 | +18 | +1.9% | 614,600 |
| 2022/10/05 | 950 | 955 | 923 | 927 | -8 | -0.9% | 536,600 |
| 2022/10/04 | 922 | 940 | 918 | 935 | +24 | +2.6% | 572,900 |
| 2022/10/03 | 901 | 912 | 872 | 911 | +6 | +0.7% | 400,800 |
| 2022/09/30 | 924 | 925 | 895 | 905 | -27 | -2.9% | 507,000 |
| 2022/09/29 | 924 | 942 | 915 | 932 | +16 | +1.7% | 354,200 |
| 2022/09/28 | 944 | 950 | 902 | 916 | -18 | -1.9% | 777,200 |
| 2022/09/27 | 935 | 942 | 910 | 934 | +4 | +0.4% | 633,100 |
| 2022/09/26 | 937 | 966 | 921 | 930 | -7 | -0.7% | 881,400 |
| 2022/09/22 | 926 | 940 | 896 | 937 | ±0 | ±0% | 884,300 |
| 2022/09/21 | 911 | 947 | 909 | 937 | +41 | +4.6% | 1,408,700 |
| 2022/09/20 | 897 | 905 | 884 | 896 | -3 | -0.3% | 393,200 |
| 2022/09/16 | 905 | 917 | 890 | 899 | -9 | -1% | 550,400 |
| 2022/09/15 | 898 | 908 | 896 | 908 | +20 | +2.3% | 392,300 |
| 2022/09/14 | 874 | 901 | 871 | 888 | -5 | -0.6% | 524,300 |
| 2022/09/13 | 880 | 904 | 880 | 893 | +19 | +2.2% | 690,100 |
| 2022/09/12 | 865 | 880 | 863 | 874 | +20 | +2.3% | 427,500 |
| 2022/09/09 | 842 | 864 | 841 | 854 | +15 | +1.8% | 585,200 |
601～
650
件表示中 / 4370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 | 102,900円 | +12.3% | +5.5% | 2.33% | 11.31倍 | 2.49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 |
| パソナＧ | 218,300円 | -10.3% | -72.0% | 3.44% | - | 0.60倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| プロトコーポ | 210,000円 | +1.3% | -2.4% | 1.19% | 15.20倍 | 1.77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 |
| アストロスケール | 74,300円 | -19.4% | - | 0.00% | - | 6.70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 |
| エンＪＰＮ | 168,700円 | -2.8% | -3.1% | 4.16% | 9.38倍 | 1.98倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
