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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,388 | 1,402 | 1,384 | 1,389 | -2 | -0.1% | 74,500 |
| 2024/10/29 | 1,389 | 1,414 | 1,385 | 1,391 | +13 | +0.9% | 52,800 |
| 2024/10/28 | 1,334 | 1,390 | 1,334 | 1,378 | +42 | +3.1% | 39,400 |
| 2024/10/25 | 1,354 | 1,368 | 1,330 | 1,336 | -33 | -2.4% | 55,500 |
| 2024/10/24 | 1,352 | 1,376 | 1,350 | 1,369 | +12 | +0.9% | 29,400 |
| 2024/10/23 | 1,374 | 1,382 | 1,351 | 1,357 | -23 | -1.7% | 64,000 |
| 2024/10/22 | 1,418 | 1,419 | 1,375 | 1,380 | -50 | -3.5% | 90,100 |
| 2024/10/21 | 1,425 | 1,434 | 1,420 | 1,430 | +10 | +0.7% | 15,400 |
| 2024/10/18 | 1,422 | 1,429 | 1,418 | 1,420 | -3 | -0.2% | 16,300 |
| 2024/10/17 | 1,441 | 1,441 | 1,423 | 1,423 | -23 | -1.6% | 31,700 |
| 2024/10/16 | 1,425 | 1,446 | 1,418 | 1,446 | +2 | +0.1% | 23,100 |
| 2024/10/15 | 1,430 | 1,451 | 1,414 | 1,444 | +22 | +1.5% | 36,400 |
| 2024/10/11 | 1,433 | 1,444 | 1,422 | 1,422 | -12 | -0.8% | 28,200 |
| 2024/10/10 | 1,439 | 1,459 | 1,431 | 1,434 | -5 | -0.3% | 26,200 |
| 2024/10/09 | 1,456 | 1,456 | 1,434 | 1,439 | -8 | -0.6% | 38,100 |
| 2024/10/08 | 1,471 | 1,471 | 1,434 | 1,447 | -26 | -1.8% | 36,400 |
| 2024/10/07 | 1,490 | 1,496 | 1,471 | 1,473 | +2 | +0.1% | 35,100 |
| 2024/10/04 | 1,451 | 1,490 | 1,451 | 1,471 | +19 | +1.3% | 34,300 |
| 2024/10/03 | 1,476 | 1,476 | 1,448 | 1,452 | +3 | +0.2% | 36,600 |
| 2024/10/02 | 1,474 | 1,474 | 1,442 | 1,449 | -27 | -1.8% | 48,400 |
| 2024/10/01 | 1,499 | 1,500 | 1,467 | 1,476 | -1 | -0.1% | 54,400 |
| 2024/09/30 | 1,491 | 1,510 | 1,467 | 1,477 | -75 | -4.8% | 86,300 |
| 2024/09/27 | 1,554 | 1,578 | 1,532 | 1,552 | -16 | -1% | 61,300 |
| 2024/09/26 | 1,555 | 1,568 | 1,549 | 1,568 | +19 | +1.2% | 27,300 |
| 2024/09/25 | 1,575 | 1,575 | 1,546 | 1,549 | -30 | -1.9% | 59,300 |
| 2024/09/24 | 1,604 | 1,610 | 1,574 | 1,579 | -25 | -1.6% | 24,900 |
| 2024/09/20 | 1,600 | 1,630 | 1,593 | 1,604 | +26 | +1.6% | 37,500 |
| 2024/09/19 | 1,544 | 1,600 | 1,544 | 1,578 | +34 | +2.2% | 65,300 |
| 2024/09/18 | 1,531 | 1,567 | 1,522 | 1,544 | +25 | +1.6% | 50,100 |
| 2024/09/17 | 1,516 | 1,530 | 1,493 | 1,519 | +16 | +1.1% | 45,100 |
| 2024/09/13 | 1,493 | 1,506 | 1,483 | 1,503 | +7 | +0.5% | 44,000 |
| 2024/09/12 | 1,520 | 1,522 | 1,485 | 1,496 | +6 | +0.4% | 61,000 |
| 2024/09/11 | 1,530 | 1,534 | 1,472 | 1,490 | -40 | -2.6% | 57,400 |
| 2024/09/10 | 1,522 | 1,551 | 1,520 | 1,530 | +16 | +1.1% | 40,700 |
| 2024/09/09 | 1,462 | 1,520 | 1,450 | 1,514 | -7 | -0.5% | 47,800 |
| 2024/09/06 | 1,546 | 1,566 | 1,512 | 1,521 | -17 | -1.1% | 38,000 |
| 2024/09/05 | 1,539 | 1,574 | 1,530 | 1,538 | +4 | +0.3% | 46,000 |
| 2024/09/04 | 1,587 | 1,608 | 1,525 | 1,534 | -106 | -6.5% | 155,300 |
| 2024/09/03 | 1,600 | 1,673 | 1,600 | 1,640 | +41 | +2.6% | 47,800 |
| 2024/09/02 | 1,606 | 1,635 | 1,595 | 1,599 | -12 | -0.7% | 25,700 |
| 2024/08/30 | 1,598 | 1,620 | 1,592 | 1,611 | +16 | +1% | 19,900 |
| 2024/08/29 | 1,581 | 1,595 | 1,573 | 1,595 | +1 | +0.1% | 25,400 |
| 2024/08/28 | 1,602 | 1,611 | 1,585 | 1,594 | -26 | -1.6% | 35,500 |
| 2024/08/27 | 1,602 | 1,630 | 1,593 | 1,620 | +18 | +1.1% | 23,700 |
| 2024/08/26 | 1,566 | 1,624 | 1,555 | 1,602 | +54 | +3.5% | 77,300 |
| 2024/08/23 | 1,559 | 1,566 | 1,520 | 1,548 | -20 | -1.3% | 75,800 |
| 2024/08/22 | 1,585 | 1,618 | 1,559 | 1,568 | +13 | +0.8% | 65,000 |
| 2024/08/21 | 1,584 | 1,600 | 1,555 | 1,555 | -69 | -4.2% | 72,400 |
| 2024/08/20 | 1,604 | 1,627 | 1,580 | 1,624 | +25 | +1.6% | 57,200 |
| 2024/08/19 | 1,649 | 1,675 | 1,583 | 1,599 | -60 | -3.6% | 133,400 |
151～
200
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 | 208,600円 | +26.6% | +36.5% | 3.84% | 16.09倍 | 4.81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 | 283,100円 | +18.1% | - | 1.94% | 10.45倍 | 3.51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 | 124,300円 | +4.9% | -13.8% | 2.74% | 8.52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 | 42,600円 | +1.5% | -13.8% | 5.16% | 11.56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 | 259,700円 | +22.3% | +15.2% | 1.62% | 18.40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
