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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,307.5 | 1,327.5 | 1,290 | 1,320 | +12.5 | +1% | 185,200 |
| 2017/12/20 | 1,325 | 1,345 | 1,282.5 | 1,307.5 | -25 | -1.9% | 553,200 |
| 2017/12/19 | 1,312.5 | 1,345 | 1,312.5 | 1,332.5 | +20 | +1.5% | 461,600 |
| 2017/12/18 | 1,317.5 | 1,322.5 | 1,280 | 1,312.5 | +10 | +0.8% | 419,600 |
| 2017/12/15 | 1,272.5 | 1,322.5 | 1,265 | 1,302.5 | +25 | +2% | 625,200 |
| 2017/12/14 | 1,247.5 | 1,285 | 1,236.3 | 1,277.5 | +46.2 | +3.8% | 462,000 |
| 2017/12/13 | 1,255 | 1,272.5 | 1,226.3 | 1,231.3 | -36.2 | -2.9% | 518,400 |
| 2017/12/12 | 1,277.5 | 1,297.5 | 1,252.5 | 1,267.5 | -17.5 | -1.4% | 452,800 |
| 2017/12/11 | 1,285 | 1,287.5 | 1,247.5 | 1,285 | +12.5 | +1% | 384,800 |
| 2017/12/08 | 1,211.3 | 1,280 | 1,210 | 1,272.5 | +78.7 | +6.6% | 731,600 |
| 2017/12/07 | 1,145 | 1,205 | 1,145 | 1,193.8 | +50 | +4.4% | 574,800 |
| 2017/12/06 | 1,127.5 | 1,163.8 | 1,125 | 1,143.8 | +13.8 | +1.2% | 500,400 |
| 2017/12/05 | 1,162.5 | 1,173.8 | 1,120 | 1,130 | -41.3 | -3.5% | 771,200 |
| 2017/12/04 | 1,201.3 | 1,217.5 | 1,157.5 | 1,171.3 | -38.7 | -3.2% | 659,200 |
| 2017/12/01 | 1,226.3 | 1,297.5 | 1,207.5 | 1,210 | -21.3 | -1.7% | 1,446,000 |
| 2017/11/30 | 1,142.5 | 1,245 | 1,136.3 | 1,231.3 | +106.3 | +9.4% | 1,750,400 |
| 2017/11/29 | 1,125 | 1,128.8 | 1,096.3 | 1,125 | +15 | +1.4% | 476,000 |
| 2017/11/28 | 1,106.3 | 1,115 | 1,090 | 1,110 | +13.7 | +1.2% | 156,400 |
| 2017/11/27 | 1,112.5 | 1,120 | 1,092.5 | 1,096.3 | -5 | -0.5% | 310,400 |
| 2017/11/24 | 1,087.5 | 1,106.3 | 1,081.3 | 1,101.3 | +8.8 | +0.8% | 262,800 |
| 2017/11/22 | 1,118.8 | 1,125 | 1,092.5 | 1,092.5 | -28.8 | -2.6% | 407,200 |
| 2017/11/21 | 1,160 | 1,160 | 1,116.3 | 1,121.3 | -28.7 | -2.5% | 529,200 |
| 2017/11/20 | 1,140 | 1,165 | 1,133.8 | 1,150 | +15 | +1.3% | 518,000 |
| 2017/11/17 | 1,116.3 | 1,135 | 1,106.3 | 1,135 | +36.2 | +3.3% | 493,200 |
| 2017/11/16 | 1,065 | 1,106.3 | 1,060 | 1,098.8 | +22.5 | +2.1% | 398,000 |
| 2017/11/15 | 1,101.3 | 1,108.8 | 1,076.3 | 1,076.3 | -33.7 | -3% | 508,400 |
| 2017/11/14 | 1,105 | 1,128.8 | 1,085 | 1,110 | -18.8 | -1.7% | 854,000 |
| 2017/11/13 | 1,137.5 | 1,150 | 1,127.5 | 1,128.8 | -23.7 | -2.1% | 327,600 |
| 2017/11/10 | 1,133.8 | 1,160 | 1,132.5 | 1,152.5 | +11.2 | +1% | 357,600 |
| 2017/11/09 | 1,183.8 | 1,193.8 | 1,121.3 | 1,141.3 | -41.2 | -3.5% | 782,000 |
| 2017/11/08 | 1,178.8 | 1,188.8 | 1,168.8 | 1,182.5 | +2.5 | +0.2% | 401,600 |
| 2017/11/07 | 1,172.5 | 1,188.8 | 1,166.3 | 1,180 | +5 | +0.4% | 309,200 |
| 2017/11/06 | 1,175 | 1,206.3 | 1,160 | 1,175 | ±0 | ±0% | 616,800 |
| 2017/11/02 | 1,197.5 | 1,205 | 1,175 | 1,175 | -5 | -0.4% | 611,200 |
| 2017/11/01 | 1,145 | 1,183.8 | 1,136.3 | 1,180 | +33.7 | +2.9% | 776,400 |
| 2017/10/31 | 1,135 | 1,148.8 | 1,131.3 | 1,146.3 | +3.8 | +0.3% | 402,800 |
| 2017/10/30 | 1,136.3 | 1,145 | 1,121.3 | 1,142.5 | +6.2 | +0.5% | 662,800 |
| 2017/10/27 | 1,112.5 | 1,148.8 | 1,106.3 | 1,136.3 | +23.8 | +2.1% | 747,200 |
| 2017/10/26 | 1,106.3 | 1,117.5 | 1,093.8 | 1,112.5 | +16.2 | +1.5% | 510,000 |
| 2017/10/25 | 1,102.5 | 1,116.3 | 1,082.5 | 1,096.3 | -6.2 | -0.6% | 802,800 |
| 2017/10/24 | 1,108.8 | 1,110 | 1,087.5 | 1,102.5 | -10 | -0.9% | 395,200 |
| 2017/10/23 | 1,110 | 1,118.8 | 1,092.5 | 1,112.5 | +12.5 | +1.1% | 658,400 |
| 2017/10/20 | 1,100 | 1,112.5 | 1,082.5 | 1,100 | +8.7 | +0.8% | 696,000 |
| 2017/10/19 | 1,096.3 | 1,115 | 1,088.8 | 1,091.3 | -16.2 | -1.5% | 606,800 |
| 2017/10/18 | 1,063.8 | 1,107.5 | 1,063.8 | 1,107.5 | +36.2 | +3.4% | 1,202,400 |
| 2017/10/17 | 1,063.8 | 1,100 | 1,061.3 | 1,071.3 | -5 | -0.5% | 1,073,200 |
| 2017/10/16 | 1,033.8 | 1,087.5 | 1,030 | 1,076.3 | +46.3 | +4.5% | 1,453,600 |
| 2017/10/13 | 997.5 | 1,055 | 995 | 1,030 | +50 | +5.1% | 2,240,800 |
| 2017/10/12 | 925 | 992.5 | 925 | 980 | +156.2 | +19% | 3,915,600 |
| 2017/10/11 | 808.8 | 825 | 792.5 | 823.8 | +21.3 | +2.7% | 580,400 |
1801～
1850
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 | 102,200円 | +12.3% | +5.5% | 2.35% | 11.23倍 | 2.48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 | 274,500円 | +23.4% | +27.0% | 1.89% | 15.89倍 | 2.14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 | 73,900円 | -19.4% | - | 0.00% | - | 6.67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 | 171,400円 | -2.8% | -3.1% | 4.09% | 9.53倍 | 2.02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 | 65,100円 | +9.9% | +5.8% | 3.99% | 15.57倍 | 1.79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
