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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,458 | 1,458 | 1,398 | 1,402 | -28 | -2% | 66,700 |
| 2024/06/05 | 1,479 | 1,479 | 1,425 | 1,430 | -45 | -3.1% | 50,200 |
| 2024/06/04 | 1,449 | 1,492 | 1,449 | 1,475 | +27 | +1.9% | 62,100 |
| 2024/06/03 | 1,462 | 1,476 | 1,448 | 1,448 | -2 | -0.1% | 53,300 |
| 2024/05/31 | 1,425 | 1,450 | 1,425 | 1,450 | +25 | +1.8% | 30,600 |
| 2024/05/30 | 1,402 | 1,436 | 1,402 | 1,425 | +8 | +0.6% | 40,200 |
| 2024/05/29 | 1,450 | 1,455 | 1,402 | 1,417 | -37 | -2.5% | 102,500 |
| 2024/05/28 | 1,480 | 1,482 | 1,440 | 1,454 | -31 | -2.1% | 134,300 |
| 2024/05/27 | 1,501 | 1,505 | 1,464 | 1,485 | -19 | -1.3% | 58,300 |
| 2024/05/24 | 1,500 | 1,524 | 1,491 | 1,504 | -12 | -0.8% | 40,200 |
| 2024/05/23 | 1,512 | 1,526 | 1,496 | 1,516 | +4 | +0.3% | 42,800 |
| 2024/05/22 | 1,508 | 1,533 | 1,481 | 1,512 | +5 | +0.3% | 68,500 |
| 2024/05/21 | 1,545 | 1,564 | 1,507 | 1,507 | -24 | -1.6% | 64,900 |
| 2024/05/20 | 1,558 | 1,582 | 1,531 | 1,531 | -40 | -2.5% | 69,600 |
| 2024/05/17 | 1,539 | 1,583 | 1,496 | 1,571 | +21 | +1.4% | 77,900 |
| 2024/05/16 | 1,558 | 1,595 | 1,513 | 1,550 | +28 | +1.8% | 98,300 |
| 2024/05/15 | 1,710 | 1,710 | 1,519 | 1,522 | -108 | -6.6% | 349,200 |
| 2024/05/14 | 1,669 | 1,669 | 1,612 | 1,630 | -29 | -1.7% | 129,900 |
| 2024/05/13 | 1,617 | 1,666 | 1,617 | 1,659 | +42 | +2.6% | 63,400 |
| 2024/05/10 | 1,650 | 1,660 | 1,606 | 1,617 | -2 | -0.1% | 40,800 |
| 2024/05/09 | 1,624 | 1,634 | 1,600 | 1,619 | -4 | -0.2% | 31,700 |
| 2024/05/08 | 1,611 | 1,643 | 1,608 | 1,623 | +12 | +0.7% | 41,800 |
| 2024/05/07 | 1,600 | 1,623 | 1,600 | 1,611 | +26 | +1.6% | 45,900 |
| 2024/05/02 | 1,551 | 1,592 | 1,551 | 1,585 | +34 | +2.2% | 33,300 |
| 2024/05/01 | 1,571 | 1,580 | 1,542 | 1,551 | -32 | -2% | 44,900 |
| 2024/04/30 | 1,589 | 1,589 | 1,553 | 1,583 | +41 | +2.7% | 46,700 |
| 2024/04/26 | 1,552 | 1,552 | 1,505 | 1,542 | +6 | +0.4% | 111,800 |
| 2024/04/25 | 1,564 | 1,592 | 1,536 | 1,536 | -48 | -3% | 49,700 |
| 2024/04/24 | 1,536 | 1,589 | 1,535 | 1,584 | +67 | +4.4% | 61,300 |
| 2024/04/23 | 1,531 | 1,538 | 1,507 | 1,517 | -13 | -0.8% | 30,300 |
| 2024/04/22 | 1,530 | 1,539 | 1,500 | 1,530 | +7 | +0.5% | 60,800 |
| 2024/04/19 | 1,600 | 1,600 | 1,501 | 1,523 | -57 | -3.6% | 74,600 |
| 2024/04/18 | 1,545 | 1,593 | 1,526 | 1,580 | +32 | +2.1% | 59,600 |
| 2024/04/17 | 1,541 | 1,570 | 1,516 | 1,548 | -11 | -0.7% | 102,700 |
| 2024/04/16 | 1,590 | 1,602 | 1,548 | 1,559 | -54 | -3.3% | 90,300 |
| 2024/04/15 | 1,602 | 1,613 | 1,591 | 1,613 | -5 | -0.3% | 90,100 |
| 2024/04/12 | 1,669 | 1,669 | 1,617 | 1,618 | -26 | -1.6% | 70,900 |
| 2024/04/11 | 1,650 | 1,661 | 1,633 | 1,644 | -28 | -1.7% | 84,800 |
| 2024/04/10 | 1,687 | 1,702 | 1,672 | 1,672 | -15 | -0.9% | 61,300 |
| 2024/04/09 | 1,703 | 1,703 | 1,671 | 1,687 | -38 | -2.2% | 72,500 |
| 2024/04/08 | 1,760 | 1,768 | 1,720 | 1,725 | +5 | +0.3% | 67,200 |
| 2024/04/05 | 1,708 | 1,742 | 1,698 | 1,720 | -25 | -1.4% | 47,300 |
| 2024/04/04 | 1,730 | 1,772 | 1,725 | 1,745 | +55 | +3.3% | 74,900 |
| 2024/04/03 | 1,672 | 1,702 | 1,650 | 1,690 | -4 | -0.2% | 79,000 |
| 2024/04/02 | 1,743 | 1,757 | 1,693 | 1,694 | -55 | -3.1% | 80,400 |
| 2024/04/01 | 1,840 | 1,847 | 1,720 | 1,749 | -82 | -4.5% | 121,400 |
| 2024/03/29 | 1,779 | 1,835 | 1,779 | 1,831 | +52 | +2.9% | 52,800 |
| 2024/03/28 | 1,803 | 1,821 | 1,775 | 1,779 | -41 | -2.3% | 92,500 |
| 2024/03/27 | 1,804 | 1,856 | 1,800 | 1,820 | +16 | +0.9% | 74,300 |
| 2024/03/26 | 1,785 | 1,834 | 1,781 | 1,804 | +2 | +0.1% | 86,600 |
251～
300
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
