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 |
|---|---|---|---|---|---|---|---|
| 2010/06/04 | 82.6 | 84.8 | 82.6 | 83.8 | +1.7 | +2.1% | 134,400 |
| 2010/06/03 | 82 | 82.5 | 81.7 | 82.1 | +1.3 | +1.6% | 118,400 |
| 2010/06/02 | 79.4 | 81 | 79.4 | 80.8 | -0.9 | -1.1% | 80,000 |
| 2010/06/01 | 83.8 | 84.3 | 78.2 | 81.7 | -2 | -2.4% | 576,000 |
| 2010/05/31 | 81.3 | 83.7 | 81.3 | 83.7 | +2.8 | +3.5% | 227,200 |
| 2010/05/28 | 82.8 | 85 | 80.6 | 80.9 | +1.2 | +1.5% | 489,600 |
| 2010/05/27 | 77.7 | 80.8 | 75.5 | 79.7 | +1.1 | +1.4% | 499,200 |
| 2010/05/26 | 82.7 | 83 | 78.1 | 78.6 | -3.3 | -4% | 473,600 |
| 2010/05/25 | 86 | 86.9 | 81.6 | 81.9 | -4.9 | -5.6% | 326,400 |
| 2010/05/24 | 85.8 | 88.4 | 85.6 | 86.8 | +2.9 | +3.5% | 256,000 |
| 2010/05/21 | 80.1 | 83.9 | 78.8 | 83.9 | +1.4 | +1.7% | 300,800 |
| 2010/05/20 | 80.9 | 83.3 | 80.9 | 82.5 | ±0 | ±0% | 153,600 |
| 2010/05/19 | 83.7 | 84.5 | 81.3 | 82.5 | -4 | -4.6% | 496,000 |
| 2010/05/18 | 92.1 | 92.1 | 85.4 | 86.5 | -4.1 | -4.5% | 336,000 |
| 2010/05/17 | 93.5 | 93.9 | 88.5 | 90.6 | -3.5 | -3.7% | 419,200 |
| 2010/05/14 | 95.3 | 95.9 | 93.8 | 94.1 | -1.2 | -1.3% | 115,200 |
| 2010/05/13 | 95 | 97.2 | 93.9 | 95.3 | +2.8 | +3% | 272,000 |
| 2010/05/12 | 93.3 | 93.8 | 91.4 | 92.5 | -1.1 | -1.2% | 227,200 |
| 2010/05/11 | 95.6 | 96.7 | 93.6 | 93.6 | -1.7 | -1.8% | 316,800 |
| 2010/05/10 | 93.8 | 97 | 93.1 | 95.3 | -3.3 | -3.3% | 544,000 |
| 2010/05/07 | 93.8 | 98.8 | 93.8 | 98.6 | -0.2 | -0.2% | 592,000 |
| 2010/05/06 | 97.2 | 100.6 | 97.2 | 98.8 | -2.9 | -2.9% | 259,200 |
| 2010/04/30 | 102.8 | 104.7 | 100 | 101.7 | +2.3 | +2.3% | 364,800 |
| 2010/04/28 | 98.1 | 101.6 | 97.2 | 99.4 | -0.9 | -0.9% | 336,000 |
| 2010/04/27 | 94.4 | 105.3 | 94.4 | 100.3 | +6.8 | +7.3% | 1,219,200 |
| 2010/04/26 | 94.4 | 96.3 | 92.9 | 93.5 | -2.9 | -3% | 537,600 |
| 2010/04/23 | 95 | 96.9 | 92.2 | 96.4 | -0.5 | -0.5% | 729,600 |
| 2010/04/22 | 90.6 | 97.5 | 88.4 | 96.9 | +7.5 | +8.4% | 787,200 |
| 2010/04/21 | 85.8 | 92.2 | 85.1 | 89.4 | +4.4 | +5.2% | 1,068,800 |
| 2010/04/20 | 84.4 | 85.9 | 84.4 | 85 | +0.6 | +0.7% | 243,200 |
| 2010/04/19 | 82.8 | 84.7 | 82.3 | 84.4 | -0.3 | -0.4% | 108,800 |
| 2010/04/16 | 85.3 | 85.9 | 84.1 | 84.7 | +0.6 | +0.7% | 252,800 |
| 2010/04/15 | 81.9 | 84.1 | 81.9 | 84.1 | +2.8 | +3.4% | 195,200 |
| 2010/04/14 | 81.9 | 82.8 | 79.8 | 81.3 | -1.6 | -1.9% | 438,400 |
| 2010/04/13 | 85 | 85.1 | 82.9 | 82.9 | -2.6 | -3% | 457,600 |
| 2010/04/12 | 84.4 | 86.9 | 84.4 | 85.5 | -1.1 | -1.3% | 732,800 |
| 2010/04/09 | 85.9 | 86.9 | 85.7 | 86.6 | +0.4 | +0.5% | 227,200 |
| 2010/04/08 | 86.5 | 86.8 | 85 | 86.2 | -0.7 | -0.8% | 217,600 |
| 2010/04/07 | 87 | 87.2 | 84.8 | 86.9 | -0.3 | -0.3% | 220,800 |
| 2010/04/06 | 85.9 | 88.4 | 84.4 | 87.2 | ±0 | ±0% | 294,400 |
| 2010/04/05 | 79.5 | 87.8 | 79.2 | 87.2 | +7.7 | +9.7% | 339,200 |
| 2010/04/02 | 79.4 | 79.7 | 78.8 | 79.5 | -0.2 | -0.3% | 128,000 |
| 2010/04/01 | 76.3 | 80.3 | 76.3 | 79.7 | +3.6 | +4.7% | 108,800 |
| 2010/03/31 | 76.3 | 77.2 | 75.7 | 76.1 | +0.5 | +0.7% | 64,000 |
| 2010/03/30 | 75.6 | 75.6 | 74.1 | 75.6 | -0.6 | -0.8% | 204,800 |
| 2010/03/29 | 78.4 | 78.4 | 75 | 76.2 | -1.6 | -2.1% | 297,600 |
| 2010/03/26 | 78.1 | 81.6 | 77.8 | 77.8 | -0.3 | -0.4% | 352,000 |
| 2010/03/25 | 77.5 | 78.4 | 75.3 | 78.1 | +0.6 | +0.8% | 192,000 |
| 2010/03/24 | 73.4 | 78.8 | 73.4 | 77.5 | +3.8 | +5.2% | 499,200 |
| 2010/03/23 | 73.4 | 73.7 | 71.9 | 73.7 | +0.3 | +0.4% | 105,600 |
3651～
3700
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
