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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 2,850 | 2,920 | 2,824 | 2,860 | +37 | +1.3% | 38,600 |
| 2021/03/01 | 2,740 | 2,823 | 2,727 | 2,823 | +98 | +3.6% | 36,100 |
| 2021/02/26 | 2,740 | 2,751 | 2,680 | 2,725 | -42 | -1.5% | 62,700 |
| 2021/02/25 | 2,838 | 2,838 | 2,767 | 2,767 | -50 | -1.8% | 50,000 |
| 2021/02/24 | 2,853 | 2,891 | 2,812 | 2,817 | -15 | -0.5% | 46,900 |
| 2021/02/22 | 2,849 | 2,874 | 2,820 | 2,832 | -11 | -0.4% | 36,900 |
| 2021/02/19 | 2,900 | 2,922 | 2,809 | 2,843 | -79 | -2.7% | 60,300 |
| 2021/02/18 | 2,979 | 3,010 | 2,918 | 2,922 | -9 | -0.3% | 62,800 |
| 2021/02/17 | 2,975 | 2,988 | 2,913 | 2,931 | -25 | -0.8% | 54,200 |
| 2021/02/16 | 3,000 | 3,020 | 2,935 | 2,956 | -69 | -2.3% | 92,900 |
| 2021/02/15 | 3,150 | 3,150 | 2,990 | 3,025 | -110 | -3.5% | 119,400 |
| 2021/02/12 | 3,150 | 3,315 | 3,115 | 3,135 | -585 | -15.7% | 290,800 |
| 2021/02/10 | 3,700 | 3,740 | 3,680 | 3,720 | +30 | +0.8% | 16,000 |
| 2021/02/09 | 3,760 | 3,760 | 3,620 | 3,690 | -85 | -2.3% | 23,400 |
| 2021/02/08 | 3,670 | 3,805 | 3,670 | 3,775 | +115 | +3.1% | 32,400 |
| 2021/02/05 | 3,780 | 3,780 | 3,610 | 3,660 | -85 | -2.3% | 21,200 |
| 2021/02/04 | 3,675 | 3,765 | 3,670 | 3,745 | +15 | +0.4% | 17,200 |
| 2021/02/03 | 3,685 | 3,800 | 3,680 | 3,730 | +70 | +1.9% | 31,500 |
| 2021/02/02 | 3,600 | 3,720 | 3,600 | 3,660 | +95 | +2.7% | 39,400 |
| 2021/02/01 | 3,530 | 3,610 | 3,495 | 3,565 | +5 | +0.1% | 25,700 |
| 2021/01/29 | 3,800 | 3,835 | 3,525 | 3,560 | -210 | -5.6% | 50,100 |
| 2021/01/28 | 3,750 | 3,850 | 3,740 | 3,770 | -80 | -2.1% | 38,900 |
| 2021/01/27 | 3,810 | 3,960 | 3,800 | 3,850 | +95 | +2.5% | 30,800 |
| 2021/01/26 | 3,940 | 3,960 | 3,755 | 3,755 | -180 | -4.6% | 43,800 |
| 2021/01/25 | 4,130 | 4,205 | 3,895 | 3,935 | -195 | -4.7% | 78,200 |
| 2021/01/22 | 3,730 | 4,145 | 3,730 | 4,130 | +370 | +9.8% | 70,700 |
| 2021/01/21 | 3,680 | 3,770 | 3,680 | 3,760 | +55 | +1.5% | 39,000 |
| 2021/01/20 | 3,760 | 3,775 | 3,685 | 3,705 | -60 | -1.6% | 30,600 |
| 2021/01/19 | 3,810 | 3,845 | 3,755 | 3,765 | -25 | -0.7% | 16,100 |
| 2021/01/18 | 3,780 | 3,875 | 3,705 | 3,790 | +10 | +0.3% | 46,100 |
| 2021/01/15 | 3,655 | 3,825 | 3,635 | 3,780 | +145 | +4% | 47,400 |
| 2021/01/14 | 3,600 | 3,690 | 3,590 | 3,635 | +35 | +1% | 44,000 |
| 2021/01/13 | 3,585 | 3,665 | 3,500 | 3,600 | +40 | +1.1% | 35,800 |
| 2021/01/12 | 3,580 | 3,605 | 3,440 | 3,560 | -90 | -2.5% | 54,400 |
| 2021/01/08 | 3,710 | 3,720 | 3,620 | 3,650 | -50 | -1.4% | 32,300 |
| 2021/01/07 | 3,695 | 3,765 | 3,665 | 3,700 | +5 | +0.1% | 35,900 |
| 2021/01/06 | 3,730 | 3,865 | 3,680 | 3,695 | -80 | -2.1% | 41,700 |
| 2021/01/05 | 3,840 | 3,840 | 3,740 | 3,775 | -100 | -2.6% | 52,400 |
| 2021/01/04 | 3,950 | 3,995 | 3,825 | 3,875 | -65 | -1.6% | 53,100 |
| 2020/12/30 | 3,745 | 3,990 | 3,700 | 3,940 | +195 | +5.2% | 66,400 |
| 2020/12/29 | 3,750 | 3,770 | 3,590 | 3,745 | -5 | -0.1% | 52,200 |
| 2020/12/28 | 3,800 | 4,020 | 3,680 | 3,750 | -20 | -0.5% | 102,700 |
| 2020/12/25 | 3,815 | 3,885 | 3,735 | 3,770 | -10 | -0.3% | 40,800 |
| 2020/12/24 | 3,710 | 3,850 | 3,580 | 3,780 | +35 | +0.9% | 87,900 |
| 2020/12/23 | 3,500 | 3,880 | 3,490 | 3,745 | +315 | +9.2% | 212,000 |
| 2020/12/22 | 3,275 | 3,535 | 3,270 | 3,430 | +90 | +2.7% | 99,300 |
| 2020/12/21 | 3,200 | 3,345 | 3,160 | 3,340 | +115 | +3.6% | 46,300 |
| 2020/12/18 | 3,280 | 3,280 | 3,190 | 3,225 | -65 | -2% | 24,400 |
| 2020/12/17 | 3,225 | 3,345 | 3,190 | 3,290 | +30 | +0.9% | 43,300 |
| 2020/12/16 | 3,165 | 3,290 | 3,110 | 3,260 | +165 | +5.3% | 48,600 |
1051～
1100
件表示中 / 1523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 | 211,700円 | +26.6% | +36.5% | 3.78% | 16.33倍 | 4.89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 |
| ＴＷＯＳＴＯＮＥ | 101,200円 | +30.2% | +124.9% | 0.05% | 75.86倍 | 12.96倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| バリューＨＲ | 159,800円 | +15.8% | +19.2% | 1.63% | 47.58倍 | 6.40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 |
| ＭａｃｂｅｅＰ | 281,400円 | +18.1% | - | 1.95% | 10.38倍 | 3.49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 |
| クイック | 221,900円 | +4.5% | +0.2% | 4.51% | 11.22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 |
市場注目の銘柄
チャート関連のコラム
