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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 25.8 | 25.9 | 25.8 | 25.8 | +0.5 | +2% | 54,400 |
| 2009/03/09 | 25.4 | 25.7 | 25 | 25.3 | -0.4 | -1.6% | 51,200 |
| 2009/03/06 | 25.3 | 25.7 | 25 | 25.7 | +0.3 | +1.2% | 41,600 |
| 2009/03/05 | 25.1 | 25.4 | 25.1 | 25.4 | +0.3 | +1.2% | 22,400 |
| 2009/03/04 | 25 | 25.1 | 25 | 25.1 | +0.2 | +0.8% | 22,400 |
| 2009/03/03 | 25.1 | 25.1 | 24.9 | 24.9 | -0.1 | -0.4% | 25,600 |
| 2009/03/02 | 25.1 | 25.2 | 25 | 25 | -0.2 | -0.8% | 38,400 |
| 2009/02/27 | 25 | 25.2 | 25 | 25.2 | +0.2 | +0.8% | 6,400 |
| 2009/02/26 | 25.3 | 25.3 | 25 | 25 | -0.3 | -1.2% | 12,800 |
| 2009/02/25 | 25.3 | 25.6 | 25 | 25.3 | +0.3 | +1.2% | 41,600 |
| 2009/02/24 | 24.7 | 25.3 | 24.7 | 25 | -0.9 | -3.5% | 22,400 |
| 2009/02/23 | 25.3 | 26.2 | 25.3 | 25.9 | +0.2 | +0.8% | 48,000 |
| 2009/02/20 | 26.3 | 26.5 | 25.7 | 25.7 | -0.3 | -1.2% | 41,600 |
| 2009/02/19 | 26.2 | 26.3 | 26 | 26 | +0.3 | +1.2% | 16,000 |
| 2009/02/18 | 26.3 | 26.3 | 25.7 | 25.7 | -0.2 | -0.8% | 44,800 |
| 2009/02/17 | 25.9 | 25.9 | 25.9 | 25.9 | -0.2 | -0.8% | 9,600 |
| 2009/02/16 | 26.7 | 26.7 | 26.1 | 26.1 | -0.3 | -1.1% | 28,800 |
| 2009/02/13 | 26.9 | 26.9 | 26.4 | 26.4 | ±0 | ±0% | 9,600 |
| 2009/02/12 | 26.7 | 26.9 | 26.4 | 26.4 | -0.3 | -1.1% | 19,200 |
| 2009/02/10 | 26.6 | 26.9 | 26.6 | 26.7 | +0.1 | +0.4% | 89,600 |
| 2009/02/09 | 26.4 | 26.8 | 26.1 | 26.6 | +0.2 | +0.8% | 60,800 |
| 2009/02/06 | 26.1 | 26.4 | 25.7 | 26.4 | +0.1 | +0.4% | 51,200 |
| 2009/02/05 | 26 | 26.3 | 25.9 | 26.3 | +0.4 | +1.5% | 32,000 |
| 2009/02/04 | 26.3 | 26.3 | 25.8 | 25.9 | -0.4 | -1.5% | 28,800 |
| 2009/02/03 | 25.9 | 26.6 | 25.9 | 26.3 | +0.3 | +1.2% | 25,600 |
| 2009/02/02 | 26.1 | 26.5 | 26 | 26 | -0.3 | -1.1% | 28,800 |
| 2009/01/30 | 26.3 | 26.3 | 26.3 | 26.3 | -0.3 | -1.1% | 6,400 |
| 2009/01/29 | 26 | 26.6 | 26 | 26.6 | +0.3 | +1.1% | 44,800 |
| 2009/01/28 | 26.3 | 26.3 | 25.9 | 26.3 | -0.3 | -1.1% | 60,800 |
| 2009/01/27 | 26.3 | 26.6 | 26.3 | 26.6 | +0.3 | +1.1% | 25,600 |
| 2009/01/26 | 25.9 | 27 | 25.9 | 26.3 | +0.5 | +1.9% | 60,800 |
| 2009/01/23 | 25.9 | 25.9 | 25.8 | 25.8 | -0.1 | -0.4% | 28,800 |
| 2009/01/22 | 27 | 27 | 25.9 | 25.9 | -0.6 | -2.3% | 35,200 |
| 2009/01/21 | 26.3 | 26.6 | 25.9 | 26.5 | ±0 | ±0% | 41,600 |
| 2009/01/20 | 26.5 | 26.5 | 26.3 | 26.5 | -0.3 | -1.1% | 16,000 |
| 2009/01/19 | 26.6 | 26.8 | 26 | 26.8 | +0.2 | +0.8% | 64,000 |
| 2009/01/16 | 25.6 | 26.6 | 25.6 | 26.6 | +1.2 | +4.7% | 51,200 |
| 2009/01/15 | 26.3 | 26.3 | 25.4 | 25.4 | -1.2 | -4.5% | 105,600 |
| 2009/01/14 | 26.9 | 27 | 26.3 | 26.6 | -1.5 | -5.3% | 176,000 |
| 2009/01/13 | 26.9 | 28.1 | 26.9 | 28.1 | -0.3 | -1.1% | 179,200 |
| 2009/01/09 | 27.5 | 28.8 | 27.5 | 28.4 | +0.6 | +2.2% | 147,200 |
| 2009/01/08 | 27.3 | 27.8 | 27.3 | 27.8 | +0.5 | +1.8% | 57,600 |
| 2009/01/07 | 27.3 | 27.3 | 26.9 | 27.3 | -0.5 | -1.8% | 99,200 |
| 2009/01/06 | 27.9 | 28 | 27.3 | 27.8 | +0.3 | +1.1% | 60,800 |
| 2009/01/05 | 26.3 | 27.5 | 25.9 | 27.5 | - | - | 144,000 |
| 2008/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/29 | 25.7 | 26.6 | 25.7 | 25.9 | +0.2 | +0.8% | 44,800 |
| 2008/12/26 | 25 | 25.7 | 25 | 25.7 | +0.7 | +2.8% | 9,600 |
| 2008/12/25 | 25 | 25 | 24.7 | 25 | ±0 | ±0% | 19,200 |
| 2008/12/24 | 24.8 | 25 | 24.8 | 25 | -0.4 | -1.6% | 51,200 |
3951～
4000
件表示中 / 4367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 | 99,800円 | +12.3% | +5.5% | 2.40% | 10.97倍 | 2.42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 |
| パソナＧ | 218,300円 | -10.3% | -72.0% | 3.44% | - | 0.60倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| Ｐ Ｉ | 67,900円 | +7.3% | +0.5% | 3.53% | 16.22倍 | 1.91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 |
| 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 |
| Ｍ＆Ａ総研Ｈ | 132,100円 | +8.5% | -31.7% | 0.00% | 19.53倍 | 7.30倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
