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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,642 | 1,651 | 1,600 | 1,600 | -27 | -1.7% | 88,600 |
| 2025/03/31 | 1,629 | 1,644 | 1,609 | 1,627 | -22 | -1.3% | 49,400 |
| 2025/03/28 | 1,645 | 1,671 | 1,645 | 1,649 | -31 | -1.8% | 54,000 |
| 2025/03/27 | 1,701 | 1,704 | 1,672 | 1,680 | -41 | -2.4% | 56,700 |
| 2025/03/26 | 1,700 | 1,725 | 1,697 | 1,721 | +33 | +2% | 48,200 |
| 2025/03/25 | 1,702 | 1,714 | 1,671 | 1,688 | -14 | -0.8% | 25,100 |
| 2025/03/24 | 1,706 | 1,712 | 1,690 | 1,702 | -5 | -0.3% | 52,700 |
| 2025/03/21 | 1,695 | 1,729 | 1,687 | 1,707 | +23 | +1.4% | 40,800 |
| 2025/03/19 | 1,676 | 1,688 | 1,667 | 1,684 | +8 | +0.5% | 42,000 |
| 2025/03/18 | 1,678 | 1,680 | 1,657 | 1,676 | -2 | -0.1% | 39,300 |
| 2025/03/17 | 1,664 | 1,678 | 1,660 | 1,678 | +19 | +1.1% | 26,400 |
| 2025/03/14 | 1,633 | 1,675 | 1,625 | 1,659 | +14 | +0.9% | 40,900 |
| 2025/03/13 | 1,622 | 1,648 | 1,616 | 1,645 | +37 | +2.3% | 45,000 |
| 2025/03/12 | 1,613 | 1,617 | 1,599 | 1,608 | -5 | -0.3% | 45,700 |
| 2025/03/11 | 1,622 | 1,622 | 1,560 | 1,613 | -29 | -1.8% | 78,200 |
| 2025/03/10 | 1,643 | 1,659 | 1,632 | 1,642 | +18 | +1.1% | 43,200 |
| 2025/03/07 | 1,635 | 1,635 | 1,614 | 1,624 | -11 | -0.7% | 40,200 |
| 2025/03/06 | 1,656 | 1,662 | 1,632 | 1,635 | -3 | -0.2% | 28,900 |
| 2025/03/05 | 1,627 | 1,646 | 1,624 | 1,638 | -9 | -0.5% | 25,500 |
| 2025/03/04 | 1,627 | 1,652 | 1,603 | 1,647 | +1 | +0.1% | 36,500 |
| 2025/03/03 | 1,633 | 1,654 | 1,623 | 1,646 | +28 | +1.7% | 58,400 |
| 2025/02/28 | 1,601 | 1,628 | 1,560 | 1,618 | -5 | -0.3% | 158,400 |
| 2025/02/27 | 1,648 | 1,653 | 1,608 | 1,623 | -21 | -1.3% | 52,000 |
| 2025/02/26 | 1,645 | 1,653 | 1,613 | 1,644 | -2 | -0.1% | 49,900 |
| 2025/02/25 | 1,672 | 1,686 | 1,641 | 1,646 | -59 | -3.5% | 64,100 |
| 2025/02/21 | 1,675 | 1,720 | 1,674 | 1,705 | +28 | +1.7% | 40,200 |
| 2025/02/20 | 1,707 | 1,709 | 1,675 | 1,677 | -52 | -3% | 47,600 |
| 2025/02/19 | 1,716 | 1,742 | 1,689 | 1,729 | +12 | +0.7% | 53,900 |
| 2025/02/18 | 1,746 | 1,774 | 1,703 | 1,717 | +4 | +0.2% | 103,000 |
| 2025/02/17 | 1,720 | 1,721 | 1,622 | 1,713 | +51 | +3.1% | 333,700 |
| 2025/02/14 | 1,730 | 1,789 | 1,662 | 1,662 | -43 | -2.5% | 183,400 |
| 2025/02/13 | 1,693 | 1,712 | 1,666 | 1,705 | +36 | +2.2% | 62,300 |
| 2025/02/12 | 1,679 | 1,695 | 1,660 | 1,669 | +7 | +0.4% | 56,000 |
| 2025/02/10 | 1,660 | 1,675 | 1,647 | 1,662 | +16 | +1% | 36,100 |
| 2025/02/07 | 1,645 | 1,649 | 1,635 | 1,646 | +6 | +0.4% | 24,900 |
| 2025/02/06 | 1,638 | 1,652 | 1,638 | 1,640 | +2 | +0.1% | 13,500 |
| 2025/02/05 | 1,636 | 1,644 | 1,628 | 1,638 | +2 | +0.1% | 25,500 |
| 2025/02/04 | 1,653 | 1,683 | 1,636 | 1,636 | -11 | -0.7% | 34,000 |
| 2025/02/03 | 1,665 | 1,678 | 1,646 | 1,647 | -17 | -1% | 38,400 |
| 2025/01/31 | 1,688 | 1,688 | 1,648 | 1,664 | -12 | -0.7% | 33,000 |
| 2025/01/30 | 1,707 | 1,708 | 1,628 | 1,676 | -24 | -1.4% | 204,100 |
| 2025/01/29 | 1,680 | 1,700 | 1,678 | 1,700 | +22 | +1.3% | 46,000 |
| 2025/01/28 | 1,670 | 1,685 | 1,653 | 1,678 | +1 | +0.1% | 31,300 |
| 2025/01/27 | 1,670 | 1,695 | 1,670 | 1,677 | +19 | +1.1% | 47,900 |
| 2025/01/24 | 1,610 | 1,658 | 1,610 | 1,658 | +47 | +2.9% | 44,100 |
| 2025/01/23 | 1,621 | 1,640 | 1,602 | 1,611 | +1 | +0.1% | 36,100 |
| 2025/01/22 | 1,617 | 1,623 | 1,604 | 1,610 | -7 | -0.4% | 40,500 |
| 2025/01/21 | 1,654 | 1,655 | 1,617 | 1,617 | -27 | -1.6% | 37,800 |
| 2025/01/20 | 1,650 | 1,658 | 1,628 | 1,644 | +14 | +0.9% | 32,700 |
| 2025/01/17 | 1,610 | 1,630 | 1,602 | 1,630 | +22 | +1.4% | 51,100 |
51～
100
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 | 209,300円 | +26.6% | +36.5% | 3.82% | 16.14倍 | 4.83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 | 281,100円 | +18.1% | - | 1.96% | 10.37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 | 124,000円 | +4.9% | -13.8% | 2.74% | 8.50倍 | 2.14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 | 42,500円 | +1.5% | -13.8% | 5.18% | 11.53倍 | 1.73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 | 259,500円 | +22.3% | +15.2% | 1.62% | 18.39倍 | 2.90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
