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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,610 | 1,630 | 1,602 | 1,630 | +22 | +1.4% | 51,100 |
| 2025/01/16 | 1,652 | 1,652 | 1,604 | 1,608 | -42 | -2.5% | 85,000 |
| 2025/01/15 | 1,662 | 1,665 | 1,615 | 1,650 | -21 | -1.3% | 63,500 |
| 2025/01/14 | 1,625 | 1,674 | 1,609 | 1,671 | +46 | +2.8% | 72,400 |
| 2025/01/10 | 1,652 | 1,665 | 1,624 | 1,625 | -27 | -1.6% | 20,800 |
| 2025/01/09 | 1,639 | 1,659 | 1,623 | 1,652 | -2 | -0.1% | 49,800 |
| 2025/01/08 | 1,680 | 1,680 | 1,642 | 1,654 | -32 | -1.9% | 45,900 |
| 2025/01/07 | 1,690 | 1,700 | 1,641 | 1,686 | -1 | -0.1% | 92,500 |
| 2025/01/06 | 1,680 | 1,721 | 1,679 | 1,687 | +31 | +1.9% | 74,000 |
| 2024/12/30 | 1,635 | 1,663 | 1,626 | 1,656 | +10 | +0.6% | 33,400 |
| 2024/12/27 | 1,660 | 1,662 | 1,630 | 1,646 | -4 | -0.2% | 74,100 |
| 2024/12/26 | 1,635 | 1,656 | 1,618 | 1,650 | +16 | +1% | 54,700 |
| 2024/12/25 | 1,623 | 1,635 | 1,617 | 1,634 | +6 | +0.4% | 20,800 |
| 2024/12/24 | 1,654 | 1,654 | 1,616 | 1,628 | -20 | -1.2% | 33,900 |
| 2024/12/23 | 1,655 | 1,655 | 1,627 | 1,648 | +33 | +2% | 87,600 |
| 2024/12/20 | 1,612 | 1,627 | 1,604 | 1,615 | -5 | -0.3% | 25,000 |
| 2024/12/19 | 1,610 | 1,648 | 1,609 | 1,620 | -10 | -0.6% | 56,600 |
| 2024/12/18 | 1,621 | 1,648 | 1,611 | 1,630 | +5 | +0.3% | 37,700 |
| 2024/12/17 | 1,643 | 1,663 | 1,625 | 1,625 | -20 | -1.2% | 31,100 |
| 2024/12/16 | 1,651 | 1,670 | 1,636 | 1,645 | -38 | -2.3% | 44,800 |
| 2024/12/13 | 1,696 | 1,699 | 1,671 | 1,683 | -31 | -1.8% | 58,100 |
| 2024/12/12 | 1,720 | 1,739 | 1,711 | 1,714 | -2 | -0.1% | 22,200 |
| 2024/12/11 | 1,751 | 1,771 | 1,707 | 1,716 | -15 | -0.9% | 18,900 |
| 2024/12/10 | 1,720 | 1,741 | 1,703 | 1,731 | +11 | +0.6% | 48,500 |
| 2024/12/09 | 1,742 | 1,759 | 1,720 | 1,720 | -27 | -1.5% | 35,700 |
| 2024/12/06 | 1,785 | 1,811 | 1,739 | 1,747 | -55 | -3.1% | 40,900 |
| 2024/12/05 | 1,828 | 1,831 | 1,793 | 1,802 | -17 | -0.9% | 39,400 |
| 2024/12/04 | 1,760 | 1,834 | 1,760 | 1,819 | +66 | +3.8% | 137,100 |
| 2024/12/03 | 1,765 | 1,781 | 1,739 | 1,753 | -28 | -1.6% | 68,900 |
| 2024/12/02 | 1,810 | 1,814 | 1,776 | 1,781 | -31 | -1.7% | 52,200 |
| 2024/11/29 | 1,800 | 1,824 | 1,778 | 1,812 | +12 | +0.7% | 54,800 |
| 2024/11/28 | 1,756 | 1,810 | 1,756 | 1,800 | +17 | +1% | 61,400 |
| 2024/11/27 | 1,843 | 1,850 | 1,765 | 1,783 | -20 | -1.1% | 97,900 |
| 2024/11/26 | 1,790 | 1,817 | 1,767 | 1,803 | +26 | +1.5% | 66,000 |
| 2024/11/25 | 1,755 | 1,799 | 1,751 | 1,777 | ±0 | ±0% | 74,600 |
| 2024/11/22 | 1,780 | 1,780 | 1,719 | 1,777 | ±0 | ±0% | 115,900 |
| 2024/11/21 | 1,760 | 1,788 | 1,735 | 1,777 | -23 | -1.3% | 154,900 |
| 2024/11/20 | 1,669 | 1,818 | 1,669 | 1,800 | +131 | +7.8% | 275,300 |
| 2024/11/19 | 1,680 | 1,695 | 1,656 | 1,669 | -40 | -2.3% | 138,900 |
| 2024/11/18 | 1,628 | 1,714 | 1,628 | 1,709 | +51 | +3.1% | 134,100 |
| 2024/11/15 | 1,673 | 1,700 | 1,622 | 1,658 | -42 | -2.5% | 230,200 |
| 2024/11/14 | 1,605 | 1,719 | 1,587 | 1,700 | +135 | +8.6% | 260,200 |
| 2024/11/13 | 1,431 | 1,585 | 1,430 | 1,565 | +136 | +9.5% | 375,500 |
| 2024/11/12 | 1,431 | 1,449 | 1,413 | 1,429 | -1 | -0.1% | 51,000 |
| 2024/11/11 | 1,422 | 1,431 | 1,405 | 1,430 | +20 | +1.4% | 32,000 |
| 2024/11/08 | 1,430 | 1,448 | 1,410 | 1,410 | -12 | -0.8% | 58,700 |
| 2024/11/07 | 1,415 | 1,428 | 1,390 | 1,422 | +32 | +2.3% | 38,900 |
| 2024/11/06 | 1,388 | 1,406 | 1,385 | 1,390 | +15 | +1.1% | 24,100 |
| 2024/11/05 | 1,402 | 1,404 | 1,375 | 1,375 | -17 | -1.2% | 26,900 |
| 2024/11/01 | 1,404 | 1,412 | 1,388 | 1,392 | -32 | -2.2% | 30,200 |
101～
150
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 | 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 |
| ＴＷＯＳＴＯＮＥ | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93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 | 159,000円 | +15.8% | +19.2% | 1.64% | 47.34倍 | 6.37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 | 284,800円 | +18.1% | - | 1.93% | 10.51倍 | 3.53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 | 220,800円 | +4.5% | +0.2% | 4.53% | 11.16倍 | 2.32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
