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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 1,190 | 1,191 | 1,161 | 1,167 | -28 | -2.3% | 442,700 |
| 2026/01/30 | 1,162 | 1,205 | 1,152 | 1,195 | +31 | +2.7% | 435,600 |
| 2026/01/29 | 1,153 | 1,169 | 1,138 | 1,164 | -1 | -0.1% | 358,400 |
| 2026/01/28 | 1,160 | 1,173 | 1,150 | 1,165 | +2 | +0.2% | 300,200 |
| 2026/01/27 | 1,185 | 1,186 | 1,150 | 1,163 | -48 | -4% | 414,600 |
| 2026/01/26 | 1,185 | 1,215 | 1,183 | 1,211 | +28 | +2.4% | 441,900 |
| 2026/01/23 | 1,163 | 1,195 | 1,158 | 1,183 | +19 | +1.6% | 354,800 |
| 2026/01/22 | 1,130 | 1,183 | 1,129 | 1,164 | +36 | +3.2% | 627,200 |
| 2026/01/21 | 1,129 | 1,134 | 1,115 | 1,128 | -7 | -0.6% | 357,600 |
| 2026/01/20 | 1,133 | 1,145 | 1,119 | 1,135 | +12 | +1.1% | 371,200 |
| 2026/01/19 | 1,134 | 1,134 | 1,118 | 1,123 | -15 | -1.3% | 535,500 |
| 2026/01/16 | 1,168 | 1,169 | 1,127 | 1,138 | -30 | -2.6% | 623,400 |
| 2026/01/15 | 1,161 | 1,173 | 1,156 | 1,168 | +6 | +0.5% | 433,300 |
| 2026/01/14 | 1,175 | 1,189 | 1,159 | 1,162 | -20 | -1.7% | 515,800 |
| 2026/01/13 | 1,164 | 1,198 | 1,142 | 1,182 | -72 | -5.7% | 1,970,000 |
| 2026/01/09 | 1,241 | 1,268 | 1,231 | 1,254 | +23 | +1.9% | 489,400 |
| 2026/01/08 | 1,232 | 1,241 | 1,226 | 1,231 | -2 | -0.2% | 207,200 |
| 2026/01/07 | 1,212 | 1,235 | 1,206 | 1,233 | +11 | +0.9% | 261,500 |
| 2026/01/06 | 1,211 | 1,227 | 1,210 | 1,222 | +13 | +1.1% | 236,100 |
| 2026/01/05 | 1,219 | 1,223 | 1,196 | 1,209 | -15 | -1.2% | 323,400 |
| 2025/12/30 | 1,229 | 1,234 | 1,217 | 1,224 | -6 | -0.5% | 180,800 |
| 2025/12/29 | 1,241 | 1,242 | 1,222 | 1,230 | -11 | -0.9% | 209,000 |
| 2025/12/26 | 1,240 | 1,245 | 1,232 | 1,241 | -2 | -0.2% | 173,700 |
| 2025/12/25 | 1,223 | 1,244 | 1,220 | 1,243 | +22 | +1.8% | 168,400 |
| 2025/12/24 | 1,220 | 1,233 | 1,217 | 1,221 | ±0 | ±0% | 227,600 |
| 2025/12/23 | 1,210 | 1,223 | 1,207 | 1,221 | +11 | +0.9% | 149,700 |
| 2025/12/22 | 1,223 | 1,225 | 1,200 | 1,210 | -7 | -0.6% | 189,100 |
| 2025/12/19 | 1,206 | 1,219 | 1,200 | 1,217 | +15 | +1.2% | 216,600 |
| 2025/12/18 | 1,198 | 1,210 | 1,195 | 1,202 | +4 | +0.3% | 119,800 |
| 2025/12/17 | 1,213 | 1,217 | 1,190 | 1,198 | -11 | -0.9% | 119,800 |
| 2025/12/16 | 1,220 | 1,221 | 1,208 | 1,209 | -16 | -1.3% | 153,900 |
| 2025/12/15 | 1,207 | 1,228 | 1,207 | 1,225 | +20 | +1.7% | 146,000 |
| 2025/12/12 | 1,197 | 1,217 | 1,197 | 1,205 | +17 | +1.4% | 213,000 |
| 2025/12/11 | 1,207 | 1,207 | 1,182 | 1,188 | -19 | -1.6% | 205,400 |
| 2025/12/10 | 1,206 | 1,212 | 1,196 | 1,207 | -1 | -0.1% | 227,500 |
| 2025/12/09 | 1,200 | 1,216 | 1,188 | 1,208 | +16 | +1.3% | 281,700 |
| 2025/12/08 | 1,186 | 1,197 | 1,181 | 1,192 | +5 | +0.4% | 219,200 |
| 2025/12/05 | 1,201 | 1,204 | 1,185 | 1,187 | -17 | -1.4% | 134,900 |
| 2025/12/04 | 1,190 | 1,208 | 1,189 | 1,204 | +14 | +1.2% | 154,300 |
| 2025/12/03 | 1,196 | 1,203 | 1,190 | 1,190 | -10 | -0.8% | 250,800 |
| 2025/12/02 | 1,208 | 1,209 | 1,195 | 1,200 | -9 | -0.7% | 150,200 |
| 2025/12/01 | 1,217 | 1,223 | 1,203 | 1,209 | -16 | -1.3% | 181,100 |
| 2025/11/28 | 1,228 | 1,238 | 1,224 | 1,225 | -3 | -0.2% | 279,800 |
| 2025/11/27 | 1,222 | 1,234 | 1,220 | 1,228 | +10 | +0.8% | 159,200 |
| 2025/11/26 | 1,204 | 1,218 | 1,204 | 1,218 | +17 | +1.4% | 167,000 |
| 2025/11/25 | 1,206 | 1,210 | 1,191 | 1,201 | -5 | -0.4% | 238,500 |
| 2025/11/21 | 1,161 | 1,207 | 1,161 | 1,206 | +49 | +4.2% | 205,100 |
| 2025/11/20 | 1,167 | 1,172 | 1,157 | 1,157 | -4 | -0.3% | 108,100 |
| 2025/11/19 | 1,151 | 1,174 | 1,151 | 1,161 | +4 | +0.3% | 182,700 |
| 2025/11/18 | 1,161 | 1,169 | 1,154 | 1,157 | -11 | -0.9% | 150,700 |
151～
200
件表示中 / 4700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 | 97,700円 | +18.2% | +3.7% | 2.87% | 12.84倍 | 2.17倍 |
|
カラオケ店最大手。「カラオケまねきねこ」直営展開。都心部の駅前・繁華街を中心に全国拡大へ |
| Ｐ Ｉ | 67,000円 | +7.2% | +1.6% | 4.18% | 13.97倍 | 1.71倍 |
|
電話による事故受付から現場手配まで一気通貫。地方のＢＰＯ拠点拡充。ＡＩ・ＤＸ業務活用も |
| ＳＢＩＧアセット | 61,200円 | +40.0% | +19.9% | 3.92% | 26.44倍 | 2.60倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| トーカイ | 251,300円 | +3.6% | -6.5% | 3.18% | 12.70倍 | 0.93倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ナガワ | 499,000円 | +7.4% | +2.0% | 1.20% | 23.43倍 | 1.12倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
