コプロ・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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,104 | 2,114 | 2,015 | 2,041 | -63 | -3% | 112,400 |
| 2025/06/12 | 2,058 | 2,110 | 2,044 | 2,104 | +42 | +2% | 59,200 |
| 2025/06/11 | 2,086 | 2,089 | 2,050 | 2,062 | -3 | -0.1% | 36,400 |
| 2025/06/10 | 2,050 | 2,088 | 2,046 | 2,065 | +26 | +1.3% | 65,200 |
| 2025/06/09 | 2,030 | 2,079 | 2,027 | 2,039 | +34 | +1.7% | 67,700 |
| 2025/06/06 | 1,991 | 2,015 | 1,986 | 2,005 | ±0 | ±0% | 35,300 |
| 2025/06/05 | 2,034 | 2,037 | 1,992 | 2,005 | -23 | -1.1% | 51,200 |
| 2025/06/04 | 1,981 | 2,032 | 1,964 | 2,028 | +26 | +1.3% | 69,600 |
| 2025/06/03 | 1,978 | 2,024 | 1,977 | 2,002 | +20 | +1% | 33,500 |
| 2025/06/02 | 2,003 | 2,013 | 1,979 | 1,982 | -19 | -0.9% | 42,700 |
| 2025/05/30 | 1,970 | 2,041 | 1,970 | 2,001 | +20 | +1% | 63,200 |
| 2025/05/29 | 2,000 | 2,002 | 1,974 | 1,981 | -20 | -1% | 42,400 |
| 2025/05/28 | 1,974 | 2,015 | 1,974 | 2,001 | +36 | +1.8% | 59,400 |
| 2025/05/27 | 1,964 | 1,992 | 1,944 | 1,965 | -5 | -0.3% | 86,500 |
| 2025/05/26 | 1,925 | 1,973 | 1,921 | 1,970 | +24 | +1.2% | 105,000 |
| 2025/05/23 | 1,985 | 1,985 | 1,941 | 1,946 | -31 | -1.6% | 62,200 |
| 2025/05/22 | 1,981 | 2,012 | 1,967 | 1,977 | -22 | -1.1% | 67,300 |
| 2025/05/21 | 2,025 | 2,044 | 1,987 | 1,999 | -38 | -1.9% | 111,500 |
| 2025/05/20 | 2,034 | 2,076 | 2,015 | 2,037 | -14 | -0.7% | 122,400 |
| 2025/05/19 | 2,079 | 2,083 | 2,025 | 2,051 | +31 | +1.5% | 246,500 |
| 2025/05/16 | 1,913 | 2,055 | 1,882 | 2,020 | +284 | +16.4% | 743,400 |
| 2025/05/15 | 1,719 | 1,753 | 1,702 | 1,736 | -17 | -1% | 173,600 |
| 2025/05/14 | 1,727 | 1,759 | 1,726 | 1,753 | +30 | +1.7% | 75,500 |
| 2025/05/13 | 1,720 | 1,740 | 1,707 | 1,723 | +11 | +0.6% | 82,500 |
| 2025/05/12 | 1,705 | 1,723 | 1,690 | 1,712 | +19 | +1.1% | 56,800 |
| 2025/05/09 | 1,682 | 1,720 | 1,651 | 1,693 | +11 | +0.7% | 123,300 |
| 2025/05/08 | 1,673 | 1,682 | 1,659 | 1,682 | +22 | +1.3% | 34,700 |
| 2025/05/07 | 1,632 | 1,702 | 1,630 | 1,660 | +30 | +1.8% | 139,100 |
| 2025/05/02 | 1,657 | 1,685 | 1,620 | 1,630 | -35 | -2.1% | 63,400 |
| 2025/05/01 | 1,663 | 1,669 | 1,651 | 1,665 | -4 | -0.2% | 30,500 |
| 2025/04/30 | 1,672 | 1,678 | 1,647 | 1,669 | +8 | +0.5% | 32,800 |
| 2025/04/28 | 1,638 | 1,666 | 1,638 | 1,661 | +38 | +2.3% | 57,800 |
| 2025/04/25 | 1,618 | 1,635 | 1,599 | 1,623 | +9 | +0.6% | 51,000 |
| 2025/04/24 | 1,568 | 1,618 | 1,554 | 1,614 | +69 | +4.5% | 95,300 |
| 2025/04/23 | 1,560 | 1,561 | 1,539 | 1,545 | -3 | -0.2% | 28,500 |
| 2025/04/22 | 1,545 | 1,556 | 1,540 | 1,548 | -19 | -1.2% | 23,000 |
| 2025/04/21 | 1,556 | 1,573 | 1,537 | 1,567 | +12 | +0.8% | 68,100 |
| 2025/04/18 | 1,534 | 1,561 | 1,526 | 1,555 | +39 | +2.6% | 61,400 |
| 2025/04/17 | 1,490 | 1,518 | 1,490 | 1,516 | +25 | +1.7% | 24,300 |
| 2025/04/16 | 1,502 | 1,518 | 1,490 | 1,491 | -11 | -0.7% | 27,900 |
| 2025/04/15 | 1,506 | 1,510 | 1,487 | 1,502 | +14 | +0.9% | 38,100 |
| 2025/04/14 | 1,519 | 1,538 | 1,488 | 1,488 | -1 | -0.1% | 39,500 |
| 2025/04/11 | 1,436 | 1,494 | 1,416 | 1,489 | +1 | +0.1% | 72,400 |
| 2025/04/10 | 1,520 | 1,520 | 1,477 | 1,488 | +85 | +6.1% | 50,200 |
| 2025/04/09 | 1,438 | 1,443 | 1,366 | 1,403 | -57 | -3.9% | 124,300 |
| 2025/04/08 | 1,424 | 1,473 | 1,419 | 1,460 | +124 | +9.3% | 78,400 |
| 2025/04/07 | 1,349 | 1,386 | 1,309 | 1,336 | -153 | -10.3% | 206,500 |
| 2025/04/04 | 1,515 | 1,525 | 1,440 | 1,489 | -46 | -3% | 152,200 |
| 2025/04/03 | 1,521 | 1,569 | 1,515 | 1,535 | -62 | -3.9% | 163,200 |
| 2025/04/02 | 1,617 | 1,617 | 1,577 | 1,597 | -3 | -0.2% | 40,500 |
1～
50
件表示中 / 1522件
類似銘柄と比較する
現在ご覧いただいている「コプロ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 |
|---|---|---|---|---|---|---|---|---|
| コプロＨＤ | 204,100円 | +26.6% | +36.5% | 3.92% | 15.74倍 | 4.71倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ＭａｃｂｅｅＰ | 280,700円 | +18.1% | - | 1.96% | 10.36倍 | 3.48倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| チャームケア | 125,200円 | +4.9% | -13.8% | 2.72% | 8.58倍 | 2.16倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ソラスト | 42,300円 | +1.5% | -13.8% | 5.20% | 11.48倍 | 1.72倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| エフアンドエム | 253,900円 | +22.3% | +15.2% | 1.65% | 17.99倍 | 2.84倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
