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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 925 | 949 | 922 | 946 | +13 | +1.4% | 416,400 |
| 2024/02/08 | 933 | 939 | 918 | 933 | -3 | -0.3% | 485,900 |
| 2024/02/07 | 949 | 950 | 932 | 936 | -19 | -2% | 470,400 |
| 2024/02/06 | 972 | 972 | 953 | 955 | -20 | -2.1% | 423,100 |
| 2024/02/05 | 945 | 983 | 940 | 975 | +36 | +3.8% | 631,800 |
| 2024/02/02 | 947 | 950 | 938 | 939 | -7 | -0.7% | 401,300 |
| 2024/02/01 | 944 | 958 | 930 | 946 | +1 | +0.1% | 677,100 |
| 2024/01/31 | 978 | 980 | 941 | 945 | -40 | -4.1% | 943,600 |
| 2024/01/30 | 1,000 | 1,000 | 984 | 985 | -8 | -0.8% | 309,700 |
| 2024/01/29 | 1,001 | 1,003 | 991 | 993 | -8 | -0.8% | 338,400 |
| 2024/01/26 | 993 | 1,007 | 984 | 1,001 | +6 | +0.6% | 454,800 |
| 2024/01/25 | 995 | 1,000 | 981 | 995 | +1 | +0.1% | 488,600 |
| 2024/01/24 | 1,000 | 1,011 | 991 | 994 | -9 | -0.9% | 635,900 |
| 2024/01/23 | 1,038 | 1,038 | 1,002 | 1,003 | -31 | -3% | 894,000 |
| 2024/01/22 | 1,051 | 1,055 | 1,033 | 1,034 | -15 | -1.4% | 510,300 |
| 2024/01/19 | 1,099 | 1,099 | 1,048 | 1,049 | -41 | -3.8% | 706,100 |
| 2024/01/18 | 1,075 | 1,097 | 1,069 | 1,090 | +18 | +1.7% | 477,700 |
| 2024/01/17 | 1,077 | 1,103 | 1,068 | 1,072 | +6 | +0.6% | 592,100 |
| 2024/01/16 | 1,091 | 1,114 | 1,065 | 1,066 | -23 | -2.1% | 588,400 |
| 2024/01/15 | 1,103 | 1,105 | 1,086 | 1,089 | -14 | -1.3% | 450,700 |
| 2024/01/12 | 1,093 | 1,104 | 1,080 | 1,103 | +23 | +2.1% | 803,400 |
| 2024/01/11 | 1,047 | 1,084 | 1,036 | 1,080 | -34 | -3.1% | 1,912,200 |
| 2024/01/10 | 1,103 | 1,118 | 1,095 | 1,114 | +16 | +1.5% | 629,500 |
| 2024/01/09 | 1,100 | 1,100 | 1,088 | 1,098 | +13 | +1.2% | 436,600 |
| 2024/01/05 | 1,116 | 1,120 | 1,084 | 1,085 | -22 | -2% | 273,300 |
| 2024/01/04 | 1,084 | 1,108 | 1,076 | 1,107 | +19 | +1.7% | 506,500 |
| 2023/12/29 | 1,093 | 1,104 | 1,080 | 1,088 | -5 | -0.5% | 260,500 |
| 2023/12/28 | 1,070 | 1,097 | 1,061 | 1,093 | +21 | +2% | 308,200 |
| 2023/12/27 | 1,050 | 1,076 | 1,047 | 1,072 | +26 | +2.5% | 280,400 |
| 2023/12/26 | 1,050 | 1,058 | 1,042 | 1,046 | ±0 | ±0% | 199,800 |
| 2023/12/25 | 1,063 | 1,065 | 1,044 | 1,046 | -10 | -0.9% | 203,500 |
| 2023/12/22 | 1,055 | 1,067 | 1,051 | 1,056 | +1 | +0.1% | 218,800 |
| 2023/12/21 | 1,043 | 1,061 | 1,042 | 1,055 | ±0 | ±0% | 160,300 |
| 2023/12/20 | 1,063 | 1,070 | 1,050 | 1,055 | -4 | -0.4% | 250,300 |
| 2023/12/19 | 1,050 | 1,059 | 1,044 | 1,059 | +12 | +1.1% | 346,800 |
| 2023/12/18 | 1,035 | 1,048 | 1,031 | 1,047 | +7 | +0.7% | 222,500 |
| 2023/12/15 | 1,033 | 1,043 | 1,025 | 1,040 | +18 | +1.8% | 434,900 |
| 2023/12/14 | 1,045 | 1,054 | 1,018 | 1,022 | -11 | -1.1% | 426,600 |
| 2023/12/13 | 1,043 | 1,057 | 1,029 | 1,033 | +1 | +0.1% | 321,500 |
| 2023/12/12 | 1,043 | 1,044 | 1,024 | 1,032 | -4 | -0.4% | 278,700 |
| 2023/12/11 | 1,046 | 1,047 | 1,032 | 1,036 | +15 | +1.5% | 348,400 |
| 2023/12/08 | 1,043 | 1,048 | 1,015 | 1,021 | -7 | -0.7% | 413,500 |
| 2023/12/07 | 1,040 | 1,040 | 1,021 | 1,028 | -4 | -0.4% | 355,100 |
| 2023/12/06 | 1,026 | 1,035 | 1,025 | 1,032 | +5 | +0.5% | 237,900 |
| 2023/12/05 | 1,036 | 1,045 | 1,027 | 1,027 | -19 | -1.8% | 233,800 |
| 2023/12/04 | 1,033 | 1,061 | 1,030 | 1,046 | +14 | +1.4% | 316,100 |
| 2023/12/01 | 1,049 | 1,049 | 1,029 | 1,032 | -11 | -1.1% | 254,200 |
| 2023/11/30 | 1,041 | 1,048 | 1,031 | 1,043 | +3 | +0.3% | 233,900 |
| 2023/11/29 | 1,053 | 1,064 | 1,040 | 1,040 | -18 | -1.7% | 230,400 |
| 2023/11/28 | 1,069 | 1,078 | 1,050 | 1,058 | -6 | -0.6% | 247,600 |
301～
350
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
