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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,649 | 1,675 | 1,583 | 1,599 | -60 | -3.6% | 133,400 |
| 2024/08/16 | 1,641 | 1,668 | 1,604 | 1,659 | +46 | +2.9% | 96,200 |
| 2024/08/15 | 1,629 | 1,639 | 1,611 | 1,613 | -14 | -0.9% | 48,000 |
| 2024/08/14 | 1,621 | 1,650 | 1,595 | 1,627 | +46 | +2.9% | 68,100 |
| 2024/08/13 | 1,590 | 1,667 | 1,545 | 1,581 | +153 | +10.7% | 283,100 |
| 2024/08/09 | 1,463 | 1,498 | 1,401 | 1,428 | -5 | -0.3% | 176,200 |
| 2024/08/08 | 1,426 | 1,475 | 1,409 | 1,433 | +6 | +0.4% | 219,800 |
| 2024/08/07 | 1,402 | 1,481 | 1,393 | 1,427 | +10 | +0.7% | 121,800 |
| 2024/08/06 | 1,407 | 1,563 | 1,385 | 1,417 | +119 | +9.2% | 299,700 |
| 2024/08/05 | 1,389 | 1,439 | 1,222 | 1,298 | -179 | -12.1% | 267,500 |
| 2024/08/02 | 1,530 | 1,565 | 1,473 | 1,477 | -173 | -10.5% | 202,500 |
| 2024/08/01 | 1,695 | 1,695 | 1,634 | 1,650 | -55 | -3.2% | 70,000 |
| 2024/07/31 | 1,639 | 1,705 | 1,625 | 1,705 | +59 | +3.6% | 40,000 |
| 2024/07/30 | 1,660 | 1,661 | 1,625 | 1,646 | -24 | -1.4% | 95,500 |
| 2024/07/29 | 1,648 | 1,685 | 1,635 | 1,670 | +46 | +2.8% | 38,000 |
| 2024/07/26 | 1,630 | 1,638 | 1,597 | 1,624 | -14 | -0.9% | 62,200 |
| 2024/07/25 | 1,666 | 1,672 | 1,630 | 1,638 | -46 | -2.7% | 77,300 |
| 2024/07/24 | 1,680 | 1,699 | 1,670 | 1,684 | -19 | -1.1% | 50,600 |
| 2024/07/23 | 1,692 | 1,713 | 1,692 | 1,703 | +24 | +1.4% | 36,700 |
| 2024/07/22 | 1,728 | 1,728 | 1,668 | 1,679 | -49 | -2.8% | 58,200 |
| 2024/07/19 | 1,705 | 1,729 | 1,669 | 1,728 | -2 | -0.1% | 60,500 |
| 2024/07/18 | 1,761 | 1,766 | 1,728 | 1,730 | -56 | -3.1% | 40,900 |
| 2024/07/17 | 1,788 | 1,815 | 1,780 | 1,786 | -2 | -0.1% | 30,600 |
| 2024/07/16 | 1,807 | 1,831 | 1,780 | 1,788 | +7 | +0.4% | 63,200 |
| 2024/07/12 | 1,751 | 1,813 | 1,747 | 1,781 | +34 | +1.9% | 97,200 |
| 2024/07/11 | 1,740 | 1,763 | 1,732 | 1,747 | +12 | +0.7% | 35,600 |
| 2024/07/10 | 1,770 | 1,778 | 1,720 | 1,735 | -29 | -1.6% | 74,700 |
| 2024/07/09 | 1,788 | 1,788 | 1,728 | 1,764 | -24 | -1.3% | 85,200 |
| 2024/07/08 | 1,810 | 1,834 | 1,777 | 1,788 | -5 | -0.3% | 84,800 |
| 2024/07/05 | 1,776 | 1,812 | 1,776 | 1,793 | +20 | +1.1% | 65,500 |
| 2024/07/04 | 1,721 | 1,773 | 1,712 | 1,773 | +43 | +2.5% | 62,600 |
| 2024/07/03 | 1,750 | 1,760 | 1,716 | 1,730 | -16 | -0.9% | 115,400 |
| 2024/07/02 | 1,750 | 1,762 | 1,736 | 1,746 | +13 | +0.8% | 50,900 |
| 2024/07/01 | 1,681 | 1,733 | 1,676 | 1,733 | +73 | +4.4% | 126,400 |
| 2024/06/28 | 1,653 | 1,676 | 1,650 | 1,660 | +17 | +1% | 43,300 |
| 2024/06/27 | 1,653 | 1,673 | 1,637 | 1,643 | -13 | -0.8% | 46,300 |
| 2024/06/26 | 1,650 | 1,677 | 1,650 | 1,656 | +15 | +0.9% | 35,600 |
| 2024/06/25 | 1,665 | 1,665 | 1,633 | 1,641 | -18 | -1.1% | 37,200 |
| 2024/06/24 | 1,630 | 1,675 | 1,623 | 1,659 | +30 | +1.8% | 41,300 |
| 2024/06/21 | 1,615 | 1,636 | 1,609 | 1,629 | +12 | +0.7% | 38,700 |
| 2024/06/20 | 1,640 | 1,640 | 1,600 | 1,617 | -24 | -1.5% | 52,300 |
| 2024/06/19 | 1,635 | 1,647 | 1,620 | 1,641 | +11 | +0.7% | 55,000 |
| 2024/06/18 | 1,644 | 1,670 | 1,627 | 1,630 | -25 | -1.5% | 113,200 |
| 2024/06/17 | 1,651 | 1,726 | 1,631 | 1,655 | +90 | +5.8% | 447,400 |
| 2024/06/14 | 1,511 | 1,570 | 1,505 | 1,565 | +54 | +3.6% | 88,300 |
| 2024/06/13 | 1,515 | 1,526 | 1,491 | 1,511 | +2 | +0.1% | 47,000 |
| 2024/06/12 | 1,525 | 1,529 | 1,493 | 1,509 | +12 | +0.8% | 80,800 |
| 2024/06/11 | 1,486 | 1,520 | 1,465 | 1,497 | +17 | +1.1% | 101,400 |
| 2024/06/10 | 1,450 | 1,480 | 1,441 | 1,480 | +50 | +3.5% | 89,500 |
| 2024/06/07 | 1,401 | 1,440 | 1,401 | 1,430 | +28 | +2% | 73,200 |
201～
250
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
