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 |
|---|---|---|---|---|---|---|---|
| 2009/10/07 | 45.7 | 46.1 | 45.3 | 46.1 | +0.4 | +0.9% | 48,000 |
| 2009/10/06 | 44.7 | 46.3 | 44.7 | 45.7 | -0.1 | -0.2% | 28,800 |
| 2009/10/05 | 43.8 | 45.9 | 43.8 | 45.8 | +1.1 | +2.5% | 60,800 |
| 2009/10/02 | 45.9 | 45.9 | 44.7 | 44.7 | -1.4 | -3% | 102,400 |
| 2009/10/01 | 46.9 | 46.9 | 46.1 | 46.1 | -0.3 | -0.6% | 19,200 |
| 2009/09/30 | 46.4 | 47.2 | 46.4 | 46.4 | +0.8 | +1.8% | 102,400 |
| 2009/09/29 | 46 | 46 | 45.3 | 45.6 | -1 | -2.1% | 25,600 |
| 2009/09/28 | 46.3 | 47.3 | 45.7 | 46.6 | +0.3 | +0.6% | 70,400 |
| 2009/09/25 | 46.1 | 46.3 | 46.1 | 46.3 | -0.6 | -1.3% | 22,400 |
| 2009/09/24 | 46.3 | 47.2 | 46.3 | 46.9 | +1.4 | +3.1% | 64,000 |
| 2009/09/18 | 47.1 | 47.1 | 45.5 | 45.5 | -1.6 | -3.4% | 76,800 |
| 2009/09/17 | 46.3 | 47.1 | 46 | 47.1 | +0.8 | +1.7% | 67,200 |
| 2009/09/16 | 47 | 47 | 46.3 | 46.3 | +0.4 | +0.9% | 76,800 |
| 2009/09/15 | 46 | 46 | 45.9 | 45.9 | -0.4 | -0.9% | 35,200 |
| 2009/09/14 | 46.8 | 47.2 | 46 | 46.3 | +0.1 | +0.2% | 147,200 |
| 2009/09/11 | 46.1 | 46.2 | 45.9 | 46.2 | +0.1 | +0.2% | 28,800 |
| 2009/09/10 | 45.6 | 46.1 | 45.6 | 46.1 | -0.2 | -0.4% | 67,200 |
| 2009/09/09 | 46.6 | 46.9 | 46.3 | 46.3 | -0.6 | -1.3% | 41,600 |
| 2009/09/08 | 45.7 | 46.9 | 45.6 | 46.9 | +0.8 | +1.7% | 38,400 |
| 2009/09/07 | 46 | 46.9 | 45.6 | 46.1 | ±0 | ±0% | 70,400 |
| 2009/09/04 | 47.2 | 47.2 | 46.1 | 46.1 | -0.8 | -1.7% | 28,800 |
| 2009/09/03 | 45.8 | 47.1 | 45.8 | 46.9 | +0.4 | +0.9% | 112,000 |
| 2009/09/02 | 46.9 | 46.9 | 46.4 | 46.5 | -0.9 | -1.9% | 89,600 |
| 2009/09/01 | 47.2 | 47.8 | 46.9 | 47.4 | -0.3 | -0.6% | 86,400 |
| 2009/08/31 | 47.8 | 47.8 | 46.9 | 47.7 | +0.4 | +0.8% | 76,800 |
| 2009/08/28 | 46.7 | 47.3 | 46.4 | 47.3 | +1.2 | +2.6% | 147,200 |
| 2009/08/27 | 46.9 | 47.8 | 46.1 | 46.1 | -0.6 | -1.3% | 144,000 |
| 2009/08/26 | 45.4 | 47 | 45 | 46.7 | -1.8 | -3.7% | 406,400 |
| 2009/08/25 | 50.9 | 51.1 | 48.4 | 48.5 | -2.5 | -4.9% | 358,400 |
| 2009/08/24 | 50.6 | 51.2 | 50.3 | 51 | +0.4 | +0.8% | 224,000 |
| 2009/08/21 | 50.9 | 51 | 50.3 | 50.6 | -0.5 | -1% | 105,600 |
| 2009/08/20 | 50.2 | 51.1 | 50.2 | 51.1 | +0.2 | +0.4% | 99,200 |
| 2009/08/19 | 51.3 | 51.3 | 50.9 | 50.9 | -0.7 | -1.4% | 112,000 |
| 2009/08/18 | 51.5 | 52.2 | 50 | 51.6 | -0.7 | -1.3% | 102,400 |
| 2009/08/17 | 52.8 | 52.8 | 51.6 | 52.3 | -0.2 | -0.4% | 214,400 |
| 2009/08/14 | 51.9 | 52.5 | 51.6 | 52.5 | +0.6 | +1.2% | 76,800 |
| 2009/08/13 | 51.6 | 53.4 | 51.3 | 51.9 | -0.3 | -0.6% | 272,000 |
| 2009/08/12 | 53.8 | 54.1 | 51.9 | 52.2 | -0.9 | -1.7% | 281,600 |
| 2009/08/11 | 49.7 | 53.4 | 49.7 | 53.1 | +3.4 | +6.8% | 742,400 |
| 2009/08/10 | 49.4 | 49.7 | 49.2 | 49.7 | +0.2 | +0.4% | 156,800 |
| 2009/08/07 | 49.3 | 49.7 | 49.3 | 49.5 | ±0 | ±0% | 64,000 |
| 2009/08/06 | 49.6 | 49.7 | 49.3 | 49.5 | -0.1 | -0.2% | 108,800 |
| 2009/08/05 | 49.7 | 49.7 | 49.5 | 49.6 | ±0 | ±0% | 76,800 |
| 2009/08/04 | 49.6 | 49.8 | 49.5 | 49.6 | +0.1 | +0.2% | 67,200 |
| 2009/08/03 | 49.2 | 50 | 49.1 | 49.5 | +0.2 | +0.4% | 128,000 |
| 2009/07/31 | 49.1 | 49.3 | 48.8 | 49.3 | -0.1 | -0.2% | 54,400 |
| 2009/07/30 | 49.7 | 49.7 | 49.4 | 49.4 | -0.3 | -0.6% | 57,600 |
| 2009/07/29 | 49.8 | 49.8 | 49.7 | 49.7 | ±0 | ±0% | 60,800 |
| 2009/07/28 | 50.2 | 50.2 | 49.7 | 49.7 | ±0 | ±0% | 80,000 |
| 2009/07/27 | 50.3 | 50.3 | 49.4 | 49.7 | -0.1 | -0.2% | 83,200 |
3851～
3900
件表示中 / 4409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 | 114,600円 | +12.3% | +5.5% | 2.09% | 12.60倍 | 2.78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 |
| ナガワ | 618,000円 | +7.7% | +18.7% | 0.97% | 24.15倍 | 1.60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 |
| ＵＴ ＧＲＯＵＰ | 242,900円 | +0.8% | +42.7% | 6.70% | 12.28倍 | 3.23倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ＫｅｅＰｅｒ技 | 339,000円 | +19.1% | +14.4% | 1.56% | 19.27倍 | 5.84倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ベル２４ＨＤ | 127,900円 | +4.5% | +4.7% | 4.69% | 11.74倍 | 1.36倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
市場注目の銘柄
チャート関連のコラム
