コタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,422 | 1,435 | 1,415 | 1,435 | +14 | +1% | 23,100 |
| 2025/05/01 | 1,436 | 1,436 | 1,413 | 1,421 | -5 | -0.4% | 18,600 |
| 2025/04/30 | 1,437 | 1,437 | 1,411 | 1,426 | -11 | -0.8% | 22,100 |
| 2025/04/28 | 1,433 | 1,437 | 1,420 | 1,437 | +4 | +0.3% | 33,400 |
| 2025/04/25 | 1,426 | 1,433 | 1,420 | 1,433 | +4 | +0.3% | 18,100 |
| 2025/04/24 | 1,438 | 1,438 | 1,422 | 1,429 | -4 | -0.3% | 16,500 |
| 2025/04/23 | 1,425 | 1,435 | 1,425 | 1,433 | +13 | +0.9% | 31,500 |
| 2025/04/22 | 1,410 | 1,421 | 1,409 | 1,420 | +15 | +1.1% | 22,400 |
| 2025/04/21 | 1,405 | 1,412 | 1,396 | 1,405 | ±0 | ±0% | 12,300 |
| 2025/04/18 | 1,385 | 1,405 | 1,380 | 1,405 | +40 | +2.9% | 18,100 |
| 2025/04/17 | 1,371 | 1,376 | 1,365 | 1,365 | -8 | -0.6% | 9,800 |
| 2025/04/16 | 1,390 | 1,390 | 1,370 | 1,373 | -8 | -0.6% | 13,400 |
| 2025/04/15 | 1,400 | 1,407 | 1,381 | 1,381 | -17 | -1.2% | 13,600 |
| 2025/04/14 | 1,399 | 1,407 | 1,393 | 1,398 | +13 | +0.9% | 17,700 |
| 2025/04/11 | 1,367 | 1,390 | 1,352 | 1,385 | -10 | -0.7% | 37,900 |
| 2025/04/10 | 1,362 | 1,404 | 1,362 | 1,395 | +63 | +4.7% | 43,900 |
| 2025/04/09 | 1,332 | 1,344 | 1,310 | 1,332 | -18 | -1.3% | 49,800 |
| 2025/04/08 | 1,315 | 1,362 | 1,304 | 1,350 | +62 | +4.8% | 49,900 |
| 2025/04/07 | 1,290 | 1,314 | 1,258 | 1,288 | -62 | -4.6% | 96,700 |
| 2025/04/04 | 1,370 | 1,376 | 1,331 | 1,350 | -38 | -2.7% | 74,600 |
| 2025/04/03 | 1,388 | 1,390 | 1,371 | 1,388 | -12 | -0.9% | 57,400 |
| 2025/04/02 | 1,420 | 1,426 | 1,400 | 1,400 | -20 | -1.4% | 44,700 |
| 2025/04/01 | 1,413 | 1,431 | 1,413 | 1,420 | +8 | +0.6% | 49,500 |
| 2025/03/31 | 1,423 | 1,424 | 1,407 | 1,412 | -10 | -0.7% | 73,600 |
| 2025/03/28 | 1,429 | 1,431 | 1,411 | 1,422 | -8 | -0.6% | 205,800 |
| 2025/03/27 | 1,417 | 1,440 | 1,411 | 1,430 | +8 | +0.6% | 296,900 |
| 2025/03/26 | 1,432 | 1,432 | 1,418 | 1,422 | -8 | -0.6% | 152,100 |
| 2025/03/25 | 1,426 | 1,440 | 1,423 | 1,430 | +6 | +0.4% | 88,300 |
| 2025/03/24 | 1,441 | 1,450 | 1,423 | 1,424 | -17 | -1.2% | 130,500 |
| 2025/03/21 | 1,456 | 1,463 | 1,440 | 1,441 | -19 | -1.3% | 153,500 |
| 2025/03/19 | 1,456 | 1,466 | 1,455 | 1,460 | -2 | -0.1% | 102,100 |
| 2025/03/18 | 1,466 | 1,472 | 1,460 | 1,462 | -10 | -0.7% | 172,600 |
| 2025/03/17 | 1,487 | 1,492 | 1,467 | 1,472 | -10 | -0.7% | 111,100 |
| 2025/03/14 | 1,482 | 1,490 | 1,477 | 1,482 | ±0 | ±0% | 45,700 |
| 2025/03/13 | 1,475 | 1,486 | 1,472 | 1,482 | +8 | +0.5% | 42,600 |
| 2025/03/12 | 1,485 | 1,491 | 1,471 | 1,474 | -12 | -0.8% | 47,000 |
| 2025/03/11 | 1,495 | 1,500 | 1,479 | 1,486 | -9 | -0.6% | 49,200 |
| 2025/03/10 | 1,510 | 1,510 | 1,494 | 1,495 | -13 | -0.9% | 43,900 |
| 2025/03/07 | 1,505 | 1,520 | 1,487 | 1,508 | -4 | -0.3% | 57,000 |
| 2025/03/06 | 1,501 | 1,515 | 1,501 | 1,512 | +5 | +0.3% | 32,500 |
| 2025/03/05 | 1,496 | 1,513 | 1,496 | 1,507 | +11 | +0.7% | 38,200 |
| 2025/03/04 | 1,504 | 1,509 | 1,494 | 1,496 | -9 | -0.6% | 39,900 |
| 2025/03/03 | 1,505 | 1,520 | 1,500 | 1,505 | +1 | +0.1% | 50,800 |
| 2025/02/28 | 1,522 | 1,528 | 1,504 | 1,504 | -17 | -1.1% | 30,700 |
| 2025/02/27 | 1,511 | 1,522 | 1,495 | 1,521 | +12 | +0.8% | 34,000 |
| 2025/02/26 | 1,509 | 1,512 | 1,495 | 1,509 | +6 | +0.4% | 33,900 |
| 2025/02/25 | 1,480 | 1,508 | 1,480 | 1,503 | +31 | +2.1% | 48,700 |
| 2025/02/21 | 1,501 | 1,509 | 1,454 | 1,472 | -38 | -2.5% | 82,900 |
| 2025/02/20 | 1,540 | 1,550 | 1,504 | 1,510 | -40 | -2.6% | 60,400 |
| 2025/02/19 | 1,560 | 1,560 | 1,548 | 1,550 | -11 | -0.7% | 35,100 |
1～
50
件表示中 / 5538件
類似銘柄と比較する
現在ご覧いただいている「コ タ」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 タ | 143,500円 | +1.8% | -8.9% | 1.39% | 31.41倍 | 3.97倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ステラケミファ | 375,500円 | +16.6% | +33.8% | 4.53% | 14.77倍 | 0.97倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| Ａｉロボティク | 412,500円 | +98.3% | +90.4% | 0.00% | 29.20倍 | 19.91倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| レック | 123,700円 | +6.9% | +27.4% | 1.62% | 30.93倍 | 1.25倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 有沢製 | 130,800円 | +16.8% | +236.0% | 6.42% | 12.41倍 | 0.90倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
市場注目の銘柄
チャート関連のコラム
