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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,071 | 1,087 | 1,062 | 1,086 | +12 | +1.1% | 357,800 |
| 2025/02/18 | 1,111 | 1,111 | 1,068 | 1,074 | -50 | -4.4% | 562,100 |
| 2025/02/17 | 1,117 | 1,166 | 1,109 | 1,124 | +18 | +1.6% | 776,600 |
| 2025/02/14 | 1,110 | 1,114 | 1,106 | 1,106 | -5 | -0.5% | 215,700 |
| 2025/02/13 | 1,102 | 1,112 | 1,087 | 1,111 | +8 | +0.7% | 262,200 |
| 2025/02/12 | 1,124 | 1,125 | 1,101 | 1,103 | -22 | -2% | 354,900 |
| 2025/02/10 | 1,112 | 1,125 | 1,105 | 1,125 | +13 | +1.2% | 221,800 |
| 2025/02/07 | 1,110 | 1,122 | 1,104 | 1,112 | +17 | +1.6% | 283,400 |
| 2025/02/06 | 1,080 | 1,098 | 1,079 | 1,095 | +25 | +2.3% | 249,100 |
| 2025/02/05 | 1,075 | 1,087 | 1,069 | 1,070 | ±0 | ±0% | 223,100 |
| 2025/02/04 | 1,095 | 1,104 | 1,070 | 1,070 | -3 | -0.3% | 318,000 |
| 2025/02/03 | 1,060 | 1,104 | 1,050 | 1,073 | +6 | +0.6% | 422,100 |
| 2025/01/31 | 1,075 | 1,078 | 1,057 | 1,067 | -2 | -0.2% | 356,900 |
| 2025/01/30 | 1,037 | 1,070 | 1,026 | 1,069 | +28 | +2.7% | 480,900 |
| 2025/01/29 | 1,040 | 1,053 | 1,036 | 1,041 | -2 | -0.2% | 284,200 |
| 2025/01/28 | 1,040 | 1,048 | 1,038 | 1,043 | +5 | +0.5% | 390,000 |
| 2025/01/27 | 1,050 | 1,054 | 1,030 | 1,038 | -10 | -1% | 505,500 |
| 2025/01/24 | 1,051 | 1,065 | 1,048 | 1,048 | ±0 | ±0% | 369,000 |
| 2025/01/23 | 1,034 | 1,050 | 1,032 | 1,048 | +6 | +0.6% | 355,600 |
| 2025/01/22 | 1,042 | 1,046 | 1,033 | 1,042 | -5 | -0.5% | 437,000 |
| 2025/01/21 | 1,051 | 1,055 | 1,035 | 1,047 | +3 | +0.3% | 362,200 |
| 2025/01/20 | 1,045 | 1,051 | 1,037 | 1,044 | -6 | -0.6% | 368,900 |
| 2025/01/17 | 1,056 | 1,063 | 1,034 | 1,050 | -16 | -1.5% | 257,700 |
| 2025/01/16 | 1,050 | 1,073 | 1,046 | 1,066 | +7 | +0.7% | 409,400 |
| 2025/01/15 | 1,053 | 1,064 | 1,041 | 1,059 | +8 | +0.8% | 407,500 |
| 2025/01/14 | 1,091 | 1,102 | 1,042 | 1,051 | -37 | -3.4% | 705,800 |
| 2025/01/10 | 1,060 | 1,104 | 1,030 | 1,088 | +27 | +2.5% | 1,218,800 |
| 2025/01/09 | 1,061 | 1,078 | 1,055 | 1,061 | -10 | -0.9% | 289,100 |
| 2025/01/08 | 1,111 | 1,112 | 1,071 | 1,071 | -48 | -4.3% | 406,500 |
| 2025/01/07 | 1,100 | 1,123 | 1,099 | 1,119 | +22 | +2% | 326,600 |
| 2025/01/06 | 1,134 | 1,137 | 1,097 | 1,097 | -34 | -3% | 358,800 |
| 2024/12/30 | 1,127 | 1,139 | 1,127 | 1,131 | +4 | +0.4% | 318,000 |
| 2024/12/27 | 1,132 | 1,137 | 1,121 | 1,127 | +3 | +0.3% | 219,300 |
| 2024/12/26 | 1,110 | 1,125 | 1,093 | 1,124 | +8 | +0.7% | 274,000 |
| 2024/12/25 | 1,143 | 1,145 | 1,102 | 1,116 | -24 | -2.1% | 276,500 |
| 2024/12/24 | 1,155 | 1,157 | 1,139 | 1,140 | -15 | -1.3% | 211,200 |
| 2024/12/23 | 1,158 | 1,162 | 1,152 | 1,155 | +6 | +0.5% | 224,900 |
| 2024/12/20 | 1,150 | 1,162 | 1,148 | 1,149 | +1 | +0.1% | 208,600 |
| 2024/12/19 | 1,148 | 1,156 | 1,142 | 1,148 | -9 | -0.8% | 196,900 |
| 2024/12/18 | 1,174 | 1,176 | 1,157 | 1,157 | -8 | -0.7% | 168,600 |
| 2024/12/17 | 1,158 | 1,171 | 1,156 | 1,165 | +4 | +0.3% | 193,100 |
| 2024/12/16 | 1,180 | 1,185 | 1,160 | 1,161 | -16 | -1.4% | 236,000 |
| 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 |
51～
100
件表示中 / 4368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 | 101,200円 | +12.3% | +5.5% | 2.37% | 11.12倍 | 2.45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 |
| Ｐ Ｉ | 67,600円 | +7.3% | +0.5% | 3.55% | 16.15倍 | 1.90倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| アストロスケール | 73,800円 | -19.4% | - | 0.00% | - | 6.66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 |
| ＴＲＥＨＤ | 154,300円 | +18.5% | +156.8% | 2.92% | 6.97倍 | 1.09倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| エンＪＰＮ | 163,200円 | -2.8% | -3.1% | 4.30% | 9.07倍 | 1.92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
