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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,440 | 1,510 | 1,440 | 1,498 | +49 | +3.4% | 138,100 |
2023/12/14 | 1,420 | 1,454 | 1,396 | 1,449 | +51 | +3.6% | 123,000 |
2023/12/13 | 1,392 | 1,417 | 1,392 | 1,398 | +21 | +1.5% | 50,700 |
2023/12/12 | 1,421 | 1,440 | 1,370 | 1,377 | -38 | -2.7% | 77,300 |
2023/12/11 | 1,387 | 1,415 | 1,375 | 1,415 | +48 | +3.5% | 44,000 |
2023/12/08 | 1,372 | 1,388 | 1,359 | 1,367 | -24 | -1.7% | 106,200 |
2023/12/07 | 1,438 | 1,439 | 1,391 | 1,391 | -67 | -4.6% | 149,200 |
2023/12/06 | 1,433 | 1,462 | 1,433 | 1,458 | +26 | +1.8% | 24,600 |
2023/12/05 | 1,454 | 1,472 | 1,432 | 1,432 | -29 | -2% | 33,300 |
2023/12/04 | 1,430 | 1,472 | 1,416 | 1,461 | +23 | +1.6% | 77,600 |
2023/12/01 | 1,469 | 1,469 | 1,429 | 1,438 | -31 | -2.1% | 85,600 |
2023/11/30 | 1,491 | 1,500 | 1,466 | 1,469 | -28 | -1.9% | 55,100 |
2023/11/29 | 1,530 | 1,535 | 1,480 | 1,497 | -35 | -2.3% | 138,000 |
2023/11/28 | 1,513 | 1,553 | 1,509 | 1,532 | +18 | +1.2% | 137,200 |
2023/11/27 | 1,505 | 1,541 | 1,493 | 1,514 | +19 | +1.3% | 121,800 |
2023/11/24 | 1,494 | 1,517 | 1,483 | 1,495 | +31 | +2.1% | 80,200 |
2023/11/22 | 1,496 | 1,520 | 1,464 | 1,464 | -50 | -3.3% | 137,900 |
2023/11/21 | 1,490 | 1,520 | 1,463 | 1,514 | +24 | +1.6% | 120,100 |
2023/11/20 | 1,463 | 1,508 | 1,444 | 1,490 | +25 | +1.7% | 114,100 |
2023/11/17 | 1,428 | 1,466 | 1,410 | 1,465 | +7 | +0.5% | 143,800 |
2023/11/16 | 1,540 | 1,577 | 1,402 | 1,458 | -60 | -4% | 490,400 |
2023/11/15 | 1,433 | 1,528 | 1,390 | 1,518 | +290 | +23.6% | 880,600 |
2023/11/14 | 1,232 | 1,242 | 1,205 | 1,228 | +14 | +1.2% | 118,000 |
2023/11/13 | 1,257 | 1,257 | 1,214 | 1,214 | -42 | -3.3% | 74,600 |
2023/11/10 | 1,229 | 1,264 | 1,223 | 1,256 | +12 | +1% | 57,000 |
2023/11/09 | 1,230 | 1,250 | 1,223 | 1,244 | +3 | +0.2% | 41,900 |
2023/11/08 | 1,276 | 1,290 | 1,218 | 1,241 | -37 | -2.9% | 76,700 |
2023/11/07 | 1,260 | 1,281 | 1,256 | 1,278 | +26 | +2.1% | 81,700 |
2023/11/06 | 1,229 | 1,259 | 1,221 | 1,252 | +73 | +6.2% | 100,100 |
2023/11/02 | 1,149 | 1,187 | 1,146 | 1,179 | +32 | +2.8% | 56,700 |
2023/11/01 | 1,150 | 1,150 | 1,126 | 1,147 | +24 | +2.1% | 85,600 |
2023/10/31 | 1,075 | 1,128 | 1,059 | 1,123 | +55 | +5.1% | 93,300 |
2023/10/30 | 1,100 | 1,105 | 1,064 | 1,068 | -42 | -3.8% | 171,700 |
2023/10/27 | 1,086 | 1,116 | 1,079 | 1,110 | +18 | +1.6% | 82,600 |
2023/10/26 | 1,132 | 1,132 | 1,077 | 1,092 | -77 | -6.6% | 194,600 |
2023/10/25 | 1,190 | 1,198 | 1,165 | 1,169 | -9 | -0.8% | 87,400 |
2023/10/24 | 1,148 | 1,188 | 1,113 | 1,178 | +35 | +3.1% | 146,300 |
2023/10/23 | 1,163 | 1,191 | 1,140 | 1,143 | -42 | -3.5% | 155,700 |
2023/10/20 | 1,205 | 1,218 | 1,165 | 1,185 | -44 | -3.6% | 188,400 |
2023/10/19 | 1,301 | 1,318 | 1,222 | 1,229 | -120 | -8.9% | 218,500 |
2023/10/18 | 1,350 | 1,360 | 1,325 | 1,349 | +4 | +0.3% | 118,100 |
2023/10/17 | 1,325 | 1,352 | 1,306 | 1,345 | +64 | +5% | 196,700 |
2023/10/16 | 1,306 | 1,323 | 1,277 | 1,281 | -35 | -2.7% | 139,400 |
2023/10/13 | 1,265 | 1,327 | 1,259 | 1,316 | +57 | +4.5% | 166,500 |
2023/10/12 | 1,225 | 1,269 | 1,218 | 1,259 | +40 | +3.3% | 89,100 |
2023/10/11 | 1,188 | 1,230 | 1,188 | 1,219 | +31 | +2.6% | 76,200 |
2023/10/10 | 1,187 | 1,210 | 1,180 | 1,188 | +17 | +1.5% | 68,400 |
2023/10/06 | 1,151 | 1,181 | 1,150 | 1,171 | +28 | +2.4% | 50,400 |
2023/10/05 | 1,130 | 1,151 | 1,115 | 1,143 | +38 | +3.4% | 70,300 |
2023/10/04 | 1,108 | 1,138 | 1,075 | 1,105 | -58 | -5% | 157,300 |
101~
150
件表示中 / 1259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 | 157,100円 | +24.5% | +22.7% | 3.82% | 17.08倍 | 3.72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 |
シーティーエス | 76,200円 | +8.2% | +5.9% | 3.28% | 16.31倍 | 2.64倍 |
|
建設ICTの専門会社。現場向けITインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
UNITED | 78,800円 | -25.2% | -58.6% | 6.09% | 26.87倍 | 1.33倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
ファンコミ | 40,400円 | -5.6% | -8.7% | 4.70% | 17.15倍 | 1.50倍 |
|
アフィリエイト(成果報酬型)広告大手。「A8」を運用。24年3月に「ネンド」撤退予定。独立系 |
ポラリスHD | 24,900円 | -10.9% | -49.6% | 1.20% | 20.98倍 | 4.49倍 |
|
「KOKOHOTEL」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム