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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 1,825 | 1,850 | 1,812.5 | 1,845 | +57.5 | +3.2% | 461,200 |
| 2018/03/07 | 1,760 | 1,822.5 | 1,755 | 1,787.5 | +25 | +1.4% | 388,400 |
| 2018/03/06 | 1,730 | 1,785 | 1,727.5 | 1,762.5 | +57.5 | +3.4% | 325,600 |
| 2018/03/05 | 1,745 | 1,757.5 | 1,692.5 | 1,705 | -35 | -2% | 524,400 |
| 2018/03/02 | 1,705 | 1,755 | 1,697.5 | 1,740 | -15 | -0.9% | 581,200 |
| 2018/03/01 | 1,787.5 | 1,787.5 | 1,740 | 1,755 | -30 | -1.7% | 362,400 |
| 2018/02/28 | 1,777.5 | 1,800 | 1,767.5 | 1,785 | +5 | +0.3% | 368,800 |
| 2018/02/27 | 1,802.5 | 1,810 | 1,760 | 1,780 | -17.5 | -1% | 421,600 |
| 2018/02/26 | 1,775 | 1,812.5 | 1,757.5 | 1,797.5 | +17.5 | +1% | 475,600 |
| 2018/02/23 | 1,782.5 | 1,807.5 | 1,740 | 1,780 | +30 | +1.7% | 633,200 |
| 2018/02/22 | 1,672.5 | 1,767.5 | 1,665 | 1,750 | +82.5 | +4.9% | 1,035,200 |
| 2018/02/21 | 1,677.5 | 1,680 | 1,630 | 1,667.5 | -5 | -0.3% | 571,600 |
| 2018/02/20 | 1,620 | 1,672.5 | 1,607.5 | 1,672.5 | +30 | +1.8% | 687,200 |
| 2018/02/19 | 1,575 | 1,667.5 | 1,575 | 1,642.5 | +190 | +13.1% | 1,088,000 |
| 2018/02/16 | 1,440 | 1,462.5 | 1,427.5 | 1,452.5 | +35 | +2.5% | 290,800 |
| 2018/02/15 | 1,437.5 | 1,455 | 1,410 | 1,417.5 | -2.5 | -0.2% | 323,200 |
| 2018/02/14 | 1,450 | 1,465 | 1,410 | 1,420 | -45 | -3.1% | 385,200 |
| 2018/02/13 | 1,522.5 | 1,525 | 1,455 | 1,465 | -47.5 | -3.1% | 464,400 |
| 2018/02/09 | 1,462.5 | 1,517.5 | 1,462.5 | 1,512.5 | -12.5 | -0.8% | 508,400 |
| 2018/02/08 | 1,535 | 1,557.5 | 1,517.5 | 1,525 | +15 | +1% | 382,800 |
| 2018/02/07 | 1,585 | 1,590 | 1,505 | 1,510 | +40 | +2.7% | 548,400 |
| 2018/02/06 | 1,495 | 1,512.5 | 1,407.5 | 1,470 | -75 | -4.9% | 704,000 |
| 2018/02/05 | 1,545 | 1,570 | 1,527.5 | 1,545 | -32.5 | -2.1% | 365,600 |
| 2018/02/02 | 1,582.5 | 1,595 | 1,550 | 1,577.5 | -15 | -0.9% | 430,000 |
| 2018/02/01 | 1,515 | 1,595 | 1,515 | 1,592.5 | +80 | +5.3% | 445,200 |
| 2018/01/31 | 1,547.5 | 1,555 | 1,512.5 | 1,512.5 | -30 | -1.9% | 379,600 |
| 2018/01/30 | 1,542.5 | 1,550 | 1,512.5 | 1,542.5 | +12.5 | +0.8% | 388,800 |
| 2018/01/29 | 1,537.5 | 1,560 | 1,520 | 1,530 | +7.5 | +0.5% | 391,600 |
| 2018/01/26 | 1,475 | 1,525 | 1,460 | 1,522.5 | +67.5 | +4.6% | 706,000 |
| 2018/01/25 | 1,457.5 | 1,480 | 1,442.5 | 1,455 | +12.5 | +0.9% | 475,200 |
| 2018/01/24 | 1,462.5 | 1,482.5 | 1,415 | 1,442.5 | ±0 | ±0% | 641,200 |
| 2018/01/23 | 1,435 | 1,457.5 | 1,427.5 | 1,442.5 | +25 | +1.8% | 591,600 |
| 2018/01/22 | 1,405 | 1,432.5 | 1,392.5 | 1,417.5 | +17.5 | +1.3% | 442,400 |
| 2018/01/19 | 1,392.5 | 1,415 | 1,365 | 1,400 | ±0 | ±0% | 760,400 |
| 2018/01/18 | 1,432.5 | 1,460 | 1,395 | 1,400 | -32.5 | -2.3% | 819,600 |
| 2018/01/17 | 1,460 | 1,525 | 1,420 | 1,432.5 | -32.5 | -2.2% | 862,000 |
| 2018/01/16 | 1,502.5 | 1,502.5 | 1,442.5 | 1,465 | -62.5 | -4.1% | 618,000 |
| 2018/01/15 | 1,500 | 1,547.5 | 1,475 | 1,527.5 | +167.5 | +12.3% | 1,215,200 |
| 2018/01/12 | 1,375 | 1,382.5 | 1,352.5 | 1,360 | -25 | -1.8% | 411,600 |
| 2018/01/11 | 1,330 | 1,387.5 | 1,325 | 1,385 | +60 | +4.5% | 571,600 |
| 2018/01/10 | 1,352.5 | 1,357.5 | 1,320 | 1,325 | -25 | -1.9% | 331,600 |
| 2018/01/09 | 1,312.5 | 1,357.5 | 1,287.5 | 1,350 | +37.5 | +2.9% | 378,400 |
| 2018/01/05 | 1,332.5 | 1,340 | 1,305 | 1,312.5 | -20 | -1.5% | 222,800 |
| 2018/01/04 | 1,315 | 1,332.5 | 1,302.5 | 1,332.5 | +12.5 | +0.9% | 256,400 |
| 2017/12/29 | 1,337.5 | 1,340 | 1,315 | 1,320 | -2.5 | -0.2% | 172,400 |
| 2017/12/28 | 1,345 | 1,345 | 1,317.5 | 1,322.5 | -12.5 | -0.9% | 178,000 |
| 2017/12/27 | 1,327.5 | 1,357.5 | 1,327.5 | 1,335 | -5 | -0.4% | 182,800 |
| 2017/12/26 | 1,337.5 | 1,357.5 | 1,337.5 | 1,340 | ±0 | ±0% | 179,200 |
| 2017/12/25 | 1,310 | 1,342.5 | 1,307.5 | 1,340 | +32.5 | +2.5% | 204,800 |
| 2017/12/22 | 1,317.5 | 1,322.5 | 1,305 | 1,307.5 | -12.5 | -0.9% | 113,600 |
1751～
1800
件表示中 / 4372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 | 101,600円 | +12.3% | +5.5% | 2.36% | 11.16倍 | 2.47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 |
| Ｍ＆Ａキャピ | 272,300円 | +23.4% | +27.0% | 1.90% | 15.76倍 | 2.12倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| アストロスケール | 74,900円 | -19.4% | - | 0.00% | - | 6.76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 | 175,100円 | -2.8% | -3.1% | 4.00% | 9.74倍 | 2.06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 |
| Ｐ Ｉ | 65,300円 | +9.9% | +5.8% | 3.98% | 15.62倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
