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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,028 | 1,040 | 1,022 | 1,034 | +6 | +0.6% | 198,700 |
| 2025/10/30 | 1,022 | 1,044 | 1,021 | 1,028 | +7 | +0.7% | 151,000 |
| 2025/10/29 | 1,047 | 1,048 | 1,013 | 1,021 | -24 | -2.3% | 142,000 |
| 2025/10/28 | 1,081 | 1,081 | 1,039 | 1,045 | -37 | -3.4% | 147,400 |
| 2025/10/27 | 1,081 | 1,091 | 1,074 | 1,082 | +3 | +0.3% | 80,400 |
| 2025/10/24 | 1,087 | 1,087 | 1,076 | 1,079 | -8 | -0.7% | 64,600 |
| 2025/10/23 | 1,085 | 1,096 | 1,082 | 1,087 | -18 | -1.6% | 45,900 |
| 2025/10/22 | 1,078 | 1,105 | 1,075 | 1,105 | +28 | +2.6% | 104,400 |
| 2025/10/21 | 1,116 | 1,116 | 1,067 | 1,077 | -35 | -3.1% | 121,400 |
| 2025/10/20 | 1,112 | 1,129 | 1,106 | 1,112 | -2 | -0.2% | 107,300 |
| 2025/10/17 | 1,119 | 1,119 | 1,100 | 1,114 | -5 | -0.4% | 73,500 |
| 2025/10/16 | 1,097 | 1,128 | 1,095 | 1,119 | +22 | +2% | 112,100 |
| 2025/10/15 | 1,099 | 1,099 | 1,085 | 1,097 | +17 | +1.6% | 94,000 |
| 2025/10/14 | 1,117 | 1,126 | 1,071 | 1,080 | -41 | -3.7% | 176,400 |
| 2025/10/10 | 1,130 | 1,135 | 1,098 | 1,121 | -7 | -0.6% | 145,000 |
| 2025/10/09 | 1,134 | 1,135 | 1,114 | 1,128 | +3 | +0.3% | 60,400 |
| 2025/10/08 | 1,131 | 1,143 | 1,124 | 1,125 | -6 | -0.5% | 84,800 |
| 2025/10/07 | 1,121 | 1,139 | 1,113 | 1,131 | -7 | -0.6% | 164,500 |
| 2025/10/06 | 1,132 | 1,151 | 1,092 | 1,138 | +39 | +3.5% | 198,700 |
| 2025/10/03 | 1,090 | 1,119 | 1,079 | 1,099 | +22 | +2% | 108,100 |
| 2025/10/02 | 1,085 | 1,109 | 1,072 | 1,077 | -11 | -1% | 111,200 |
| 2025/10/01 | 1,111 | 1,113 | 1,062 | 1,088 | -39 | -3.5% | 209,500 |
| 2025/09/30 | 1,193 | 1,194 | 1,118 | 1,127 | -62 | -5.2% | 247,800 |
| 2025/09/29 | 1,158 | 1,196 | 1,140 | 1,189 | +16.5 | +1.4% | 181,100 |
| 2025/09/26 | 1,150 | 1,203 | 1,140 | 1,172.5 | +26.5 | +2.3% | 423,800 |
| 2025/09/25 | 1,118 | 1,146 | 1,111 | 1,146 | +28 | +2.5% | 291,600 |
| 2025/09/24 | 1,099 | 1,129 | 1,083 | 1,118 | +51 | +4.8% | 527,200 |
| 2025/09/22 | 1,046.5 | 1,067 | 1,045 | 1,067 | +31.5 | +3% | 233,000 |
| 2025/09/19 | 1,051 | 1,051 | 1,025 | 1,035.5 | -3 | -0.3% | 218,600 |
| 2025/09/18 | 1,042.5 | 1,057.5 | 1,037.5 | 1,038.5 | +0.5 | ±0% | 172,000 |
| 2025/09/17 | 1,055.5 | 1,055.5 | 1,036.5 | 1,038 | -18 | -1.7% | 152,400 |
| 2025/09/16 | 1,055.5 | 1,065 | 1,050 | 1,056 | -3 | -0.3% | 121,000 |
| 2025/09/12 | 1,077 | 1,077 | 1,053 | 1,059 | -9 | -0.8% | 115,400 |
| 2025/09/11 | 1,085 | 1,086 | 1,062 | 1,068 | -17 | -1.6% | 115,400 |
| 2025/09/10 | 1,092.5 | 1,097 | 1,080.5 | 1,085 | -5.5 | -0.5% | 61,200 |
| 2025/09/09 | 1,105 | 1,119 | 1,084.5 | 1,090.5 | -12 | -1.1% | 168,600 |
| 2025/09/08 | 1,098 | 1,110.5 | 1,090.5 | 1,102.5 | +21.5 | +2% | 116,400 |
| 2025/09/05 | 1,089 | 1,092.5 | 1,071.5 | 1,081 | +3.5 | +0.3% | 74,600 |
| 2025/09/04 | 1,067 | 1,081.5 | 1,060 | 1,077.5 | +8.5 | +0.8% | 94,400 |
| 2025/09/03 | 1,081.5 | 1,089.5 | 1,065.5 | 1,069 | -22.5 | -2.1% | 153,400 |
| 2025/09/02 | 1,100.5 | 1,107.5 | 1,089 | 1,091.5 | -5 | -0.5% | 101,600 |
| 2025/09/01 | 1,112 | 1,112 | 1,082.5 | 1,096.5 | -19.5 | -1.7% | 203,600 |
| 2025/08/29 | 1,112.5 | 1,124.5 | 1,112 | 1,116 | -3 | -0.3% | 72,600 |
| 2025/08/28 | 1,113.5 | 1,119 | 1,110 | 1,119 | +6.5 | +0.6% | 75,400 |
| 2025/08/27 | 1,129 | 1,129 | 1,109 | 1,112.5 | -5.5 | -0.5% | 84,400 |
| 2025/08/26 | 1,136.5 | 1,136.5 | 1,118 | 1,118 | -18.5 | -1.6% | 83,000 |
| 2025/08/25 | 1,125 | 1,140.5 | 1,125 | 1,136.5 | +18.5 | +1.7% | 124,600 |
| 2025/08/22 | 1,124.5 | 1,132.5 | 1,107 | 1,118 | -3 | -0.3% | 176,400 |
| 2025/08/21 | 1,117.5 | 1,129.5 | 1,110 | 1,121 | +5.5 | +0.5% | 137,400 |
| 2025/08/20 | 1,125.5 | 1,144.5 | 1,112.5 | 1,115.5 | -10 | -0.9% | 179,000 |
51～
100
件表示中 / 1667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 | 117,500円 | +26.6% | +36.5% | 3.40% | 18.20倍 | 5.29倍 |
|
建設業界向け主柱の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年持株会社化 |
| クラシル | 112,800円 | +30.8% | +28.8% | 0.00% | 20.74倍 | 4.05倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| アンビス | 48,100円 | +5.1% | -48.0% | 0.83% | 22.34倍 | 1.30倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ＬＩＴＡＬＩＣＯ | 130,400円 | +9.9% | +18.5% | 0.84% | 18.31倍 | 3.50倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| シーティーエス | 108,500円 | +9.0% | +15.2% | 2.67% | 17.72倍 | 3.16倍 |
|
建設ＩＣＴの専門会社。現場向け情報サービス、測量計測機器軸に全国展開。配当は業績連動 |
市場注目の銘柄
チャート関連のコラム
