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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,009 | 1,009 | 995 | 998 | +5 | +0.5% | 13,200 |
| 2022/12/30 | 1,002 | 1,006 | 991 | 993 | -2 | -0.2% | 23,000 |
| 2022/12/29 | 995 | 995 | 984 | 995 | ±0 | ±0% | 6,300 |
| 2022/12/28 | 984 | 999 | 984 | 995 | +3 | +0.3% | 9,900 |
| 2022/12/27 | 970 | 998 | 970 | 992 | +24 | +2.5% | 16,400 |
| 2022/12/26 | 970 | 977 | 962 | 968 | -2 | -0.2% | 62,200 |
| 2022/12/23 | 965 | 972 | 965 | 970 | -5 | -0.5% | 5,900 |
| 2022/12/22 | 970 | 991 | 970 | 975 | +5 | +0.5% | 20,000 |
| 2022/12/21 | 970 | 982 | 962 | 970 | -10 | -1% | 19,800 |
| 2022/12/20 | 996 | 1,003 | 960 | 980 | -15 | -1.5% | 33,800 |
| 2022/12/19 | 1,014 | 1,015 | 995 | 995 | -14 | -1.4% | 13,200 |
| 2022/12/16 | 1,010 | 1,023 | 1,005 | 1,009 | -10 | -1% | 18,400 |
| 2022/12/15 | 1,044 | 1,044 | 1,011 | 1,019 | -29 | -2.8% | 34,000 |
| 2022/12/14 | 1,019 | 1,048 | 1,005 | 1,048 | +41 | +4.1% | 78,600 |
| 2022/12/13 | 1,034 | 1,035 | 1,003 | 1,007 | -22 | -2.1% | 15,400 |
| 2022/12/12 | 1,017 | 1,034 | 1,016 | 1,029 | +12 | +1.2% | 43,200 |
| 2022/12/09 | 983 | 1,023 | 983 | 1,017 | +31 | +3.1% | 31,700 |
| 2022/12/08 | 990 | 992 | 971 | 986 | -6 | -0.6% | 18,700 |
| 2022/12/07 | 966 | 995 | 966 | 992 | +26 | +2.7% | 17,200 |
| 2022/12/06 | 963 | 985 | 954 | 966 | +3 | +0.3% | 25,400 |
| 2022/12/05 | 970 | 970 | 956 | 963 | -7 | -0.7% | 13,700 |
| 2022/12/02 | 980 | 980 | 965 | 970 | -10 | -1% | 11,300 |
| 2022/12/01 | 981 | 989 | 980 | 980 | +1 | +0.1% | 8,300 |
| 2022/11/30 | 985 | 986 | 976 | 979 | -5 | -0.5% | 6,500 |
| 2022/11/29 | 976 | 989 | 971 | 984 | +1 | +0.1% | 20,700 |
| 2022/11/28 | 986 | 987 | 975 | 983 | ±0 | ±0% | 10,800 |
| 2022/11/25 | 972 | 985 | 968 | 983 | +13 | +1.3% | 8,200 |
| 2022/11/24 | 953 | 971 | 950 | 970 | +20 | +2.1% | 14,600 |
| 2022/11/22 | 956 | 959 | 950 | 950 | -12 | -1.2% | 14,200 |
| 2022/11/21 | 965 | 965 | 953 | 962 | -5 | -0.5% | 15,300 |
| 2022/11/18 | 988 | 988 | 966 | 967 | -20 | -2% | 21,000 |
| 2022/11/17 | 944 | 991 | 940 | 987 | +39 | +4.1% | 35,400 |
| 2022/11/16 | 979 | 982 | 946 | 948 | -27 | -2.8% | 25,100 |
| 2022/11/15 | 950 | 980 | 947 | 975 | +37 | +3.9% | 59,500 |
| 2022/11/14 | 923 | 948 | 923 | 938 | +15 | +1.6% | 35,000 |
| 2022/11/11 | 913 | 926 | 910 | 923 | +12 | +1.3% | 14,600 |
| 2022/11/10 | 912 | 924 | 907 | 911 | -6 | -0.7% | 13,000 |
| 2022/11/09 | 910 | 919 | 905 | 917 | +7 | +0.8% | 8,700 |
| 2022/11/08 | 912 | 916 | 903 | 910 | -2 | -0.2% | 16,400 |
| 2022/11/07 | 923 | 923 | 905 | 912 | +14 | +1.6% | 12,800 |
| 2022/11/04 | 895 | 927 | 895 | 898 | -3 | -0.3% | 27,000 |
| 2022/11/02 | 903 | 913 | 900 | 901 | +2 | +0.2% | 14,600 |
| 2022/11/01 | 895 | 904 | 893 | 899 | +4 | +0.4% | 17,600 |
| 2022/10/31 | 881 | 900 | 873 | 895 | +14 | +1.6% | 20,400 |
| 2022/10/28 | 877 | 892 | 866 | 881 | +4 | +0.5% | 75,200 |
| 2022/10/27 | 893 | 896 | 877 | 877 | -17 | -1.9% | 15,400 |
| 2022/10/26 | 888 | 899 | 876 | 894 | +8 | +0.9% | 22,600 |
| 2022/10/25 | 869 | 886 | 867 | 886 | +17 | +2% | 13,900 |
| 2022/10/24 | 882 | 883 | 867 | 869 | -12 | -1.4% | 14,800 |
| 2022/10/21 | 890 | 890 | 881 | 881 | -8 | -0.9% | 7,300 |
601～
650
件表示中 / 1524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 | 213,300円 | +26.6% | +36.5% | 3.75% | 16.45倍 | 4.92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 |
| ベクトル | 93,800円 | +6.3% | +8.4% | 3.52% | 8.80倍 | 2.60倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| バリューＨＲ | 160,400円 | +15.8% | +19.2% | 1.62% | 47.76倍 | 6.43倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| クイック | 221,500円 | +4.5% | +0.2% | 4.51% | 11.20倍 | 2.33倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＭａｃｂｅｅＰ | 280,500円 | +18.1% | - | 1.96% | 10.35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 |
市場注目の銘柄
チャート関連のコラム
