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 |
|---|---|---|---|---|---|---|---|
| 2018/06/12 | 1,695 | 1,718 | 1,683 | 1,717 | +11 | +0.6% | 224,700 |
| 2018/06/11 | 1,680 | 1,715 | 1,680 | 1,706 | +27 | +1.6% | 175,000 |
| 2018/06/08 | 1,633 | 1,682 | 1,633 | 1,679 | +29 | +1.8% | 211,400 |
| 2018/06/07 | 1,648 | 1,653 | 1,621 | 1,650 | +1 | +0.1% | 282,000 |
| 2018/06/06 | 1,740 | 1,746 | 1,643 | 1,649 | -87 | -5% | 421,300 |
| 2018/06/05 | 1,715 | 1,748 | 1,703 | 1,736 | +14 | +0.8% | 257,000 |
| 2018/06/04 | 1,727 | 1,728 | 1,701 | 1,722 | +11 | +0.6% | 254,300 |
| 2018/06/01 | 1,715 | 1,719 | 1,683 | 1,711 | -17 | -1% | 312,800 |
| 2018/05/31 | 1,655 | 1,734 | 1,655 | 1,728 | +74 | +4.5% | 617,600 |
| 2018/05/30 | 1,610 | 1,656 | 1,593 | 1,654 | +30 | +1.8% | 337,900 |
| 2018/05/29 | 1,627 | 1,642 | 1,606 | 1,624 | +1.5 | +0.1% | 252,000 |
| 2018/05/28 | 1,645 | 1,645 | 1,615 | 1,622.5 | -17.5 | -1.1% | 281,600 |
| 2018/05/25 | 1,662.5 | 1,662.5 | 1,637.5 | 1,640 | -40 | -2.4% | 308,400 |
| 2018/05/24 | 1,670 | 1,700 | 1,665 | 1,680 | +22.5 | +1.4% | 387,200 |
| 2018/05/23 | 1,647.5 | 1,687.5 | 1,645 | 1,657.5 | +5 | +0.3% | 393,600 |
| 2018/05/22 | 1,665 | 1,672.5 | 1,630 | 1,652.5 | -17.5 | -1% | 511,600 |
| 2018/05/21 | 1,710 | 1,710 | 1,667.5 | 1,670 | -37.5 | -2.2% | 402,000 |
| 2018/05/18 | 1,692.5 | 1,715 | 1,677.5 | 1,707.5 | +15 | +0.9% | 360,000 |
| 2018/05/17 | 1,705 | 1,720 | 1,685 | 1,692.5 | +12.5 | +0.7% | 274,800 |
| 2018/05/16 | 1,645 | 1,687.5 | 1,645 | 1,680 | +22.5 | +1.4% | 345,600 |
| 2018/05/15 | 1,695 | 1,695 | 1,650 | 1,657.5 | -42.5 | -2.5% | 484,800 |
| 2018/05/14 | 1,702.5 | 1,722.5 | 1,690 | 1,700 | -2.5 | -0.1% | 584,800 |
| 2018/05/11 | 1,712.5 | 1,717.5 | 1,692.5 | 1,702.5 | -20 | -1.2% | 547,600 |
| 2018/05/10 | 1,735 | 1,735 | 1,710 | 1,722.5 | +10 | +0.6% | 306,800 |
| 2018/05/09 | 1,737.5 | 1,757.5 | 1,705 | 1,712.5 | -25 | -1.4% | 610,000 |
| 2018/05/08 | 1,750 | 1,752.5 | 1,685 | 1,737.5 | -7.5 | -0.4% | 726,000 |
| 2018/05/07 | 1,742.5 | 1,752.5 | 1,727.5 | 1,745 | +20 | +1.2% | 814,800 |
| 2018/05/02 | 1,682.5 | 1,725 | 1,682.5 | 1,725 | +37.5 | +2.2% | 543,200 |
| 2018/05/01 | 1,660 | 1,695 | 1,657.5 | 1,687.5 | +27.5 | +1.7% | 405,200 |
| 2018/04/27 | 1,685 | 1,707.5 | 1,647.5 | 1,660 | -5 | -0.3% | 785,200 |
| 2018/04/26 | 1,670 | 1,685 | 1,622.5 | 1,665 | -5 | -0.3% | 1,859,200 |
| 2018/04/25 | 1,657.5 | 1,682.5 | 1,637.5 | 1,670 | +20 | +1.2% | 868,800 |
| 2018/04/24 | 1,560 | 1,675 | 1,557.5 | 1,650 | +152.5 | +10.2% | 1,855,200 |
| 2018/04/23 | 1,600 | 1,607.5 | 1,485 | 1,497.5 | -112.5 | -7% | 1,143,200 |
| 2018/04/20 | 1,542.5 | 1,617.5 | 1,540 | 1,610 | +55 | +3.5% | 539,200 |
| 2018/04/19 | 1,597.5 | 1,600 | 1,555 | 1,555 | -42.5 | -2.7% | 456,800 |
| 2018/04/18 | 1,567.5 | 1,615 | 1,567.5 | 1,597.5 | +27.5 | +1.8% | 600,000 |
| 2018/04/17 | 1,612.5 | 1,617.5 | 1,562.5 | 1,570 | -42.5 | -2.6% | 1,031,200 |
| 2018/04/16 | 1,602.5 | 1,642.5 | 1,590 | 1,612.5 | +12.5 | +0.8% | 768,000 |
| 2018/04/13 | 1,655 | 1,665 | 1,595 | 1,600 | -42.5 | -2.6% | 1,288,000 |
| 2018/04/12 | 1,787.5 | 1,787.5 | 1,630 | 1,642.5 | -140 | -7.9% | 1,928,400 |
| 2018/04/11 | 1,857.5 | 1,950 | 1,777.5 | 1,782.5 | +10 | +0.6% | 3,766,000 |
| 2018/04/10 | 1,765 | 1,805 | 1,755 | 1,772.5 | -2.5 | -0.1% | 581,600 |
| 2018/04/09 | 1,825 | 1,850 | 1,742.5 | 1,775 | -45 | -2.5% | 808,000 |
| 2018/04/06 | 1,805 | 1,850 | 1,805 | 1,820 | +15 | +0.8% | 504,400 |
| 2018/04/05 | 1,817.5 | 1,817.5 | 1,785 | 1,805 | -2.5 | -0.1% | 269,200 |
| 2018/04/04 | 1,815 | 1,842.5 | 1,805 | 1,807.5 | +7.5 | +0.4% | 339,600 |
| 2018/04/03 | 1,752.5 | 1,810 | 1,752.5 | 1,800 | +12.5 | +0.7% | 484,400 |
| 2018/04/02 | 1,805 | 1,817.5 | 1,780 | 1,787.5 | -32.5 | -1.8% | 340,800 |
| 2018/03/30 | 1,822.5 | 1,832.5 | 1,795 | 1,820 | -7.5 | -0.4% | 320,000 |
1701～
1750
件表示中 / 4386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 | 112,300円 | +12.3% | +5.5% | 2.14% | 12.34倍 | 2.72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 |
| ＵＴ ＧＲＯＵＰ | 251,700円 | +0.8% | +42.7% | 6.46% | 12.77倍 | 3.36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 |
| パソナＧ | 235,200円 | -10.3% | -72.0% | 3.19% | - | 0.64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 |
| ベル２４ＨＤ | 125,100円 | +4.5% | +4.7% | 4.80% | 11.48倍 | 1.33倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| アストロスケール | 65,300円 | -19.4% | - | 0.00% | - | 6.81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 |
市場注目の銘柄
チャート関連のコラム
