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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,834 | 1,854 | 1,792 | 1,802 | +8 | +0.4% | 84,500 |
| 2024/03/22 | 1,823 | 1,838 | 1,790 | 1,794 | -15 | -0.8% | 74,600 |
| 2024/03/21 | 1,812 | 1,849 | 1,777 | 1,809 | +1 | +0.1% | 83,100 |
| 2024/03/19 | 1,787 | 1,814 | 1,750 | 1,808 | +15 | +0.8% | 53,800 |
| 2024/03/18 | 1,836 | 1,836 | 1,787 | 1,793 | -33 | -1.8% | 59,100 |
| 2024/03/15 | 1,873 | 1,885 | 1,800 | 1,826 | -54 | -2.9% | 94,200 |
| 2024/03/14 | 1,892 | 1,919 | 1,839 | 1,880 | -1 | -0.1% | 51,400 |
| 2024/03/13 | 1,895 | 1,914 | 1,843 | 1,881 | +17 | +0.9% | 75,200 |
| 2024/03/12 | 1,804 | 1,864 | 1,782 | 1,864 | +51 | +2.8% | 50,800 |
| 2024/03/11 | 1,778 | 1,813 | 1,769 | 1,813 | +4 | +0.2% | 61,000 |
| 2024/03/08 | 1,794 | 1,842 | 1,790 | 1,809 | +9 | +0.5% | 53,100 |
| 2024/03/07 | 1,822 | 1,862 | 1,798 | 1,800 | -20 | -1.1% | 85,900 |
| 2024/03/06 | 1,777 | 1,822 | 1,770 | 1,820 | +18 | +1% | 54,100 |
| 2024/03/05 | 1,776 | 1,805 | 1,743 | 1,802 | -3 | -0.2% | 76,800 |
| 2024/03/04 | 1,801 | 1,834 | 1,785 | 1,805 | +27 | +1.5% | 55,900 |
| 2024/03/01 | 1,791 | 1,807 | 1,773 | 1,778 | -14 | -0.8% | 51,600 |
| 2024/02/29 | 1,790 | 1,803 | 1,778 | 1,792 | -14 | -0.8% | 61,000 |
| 2024/02/28 | 1,782 | 1,829 | 1,776 | 1,806 | +10 | +0.6% | 76,200 |
| 2024/02/27 | 1,796 | 1,866 | 1,795 | 1,796 | +1 | +0.1% | 70,400 |
| 2024/02/26 | 1,840 | 1,859 | 1,795 | 1,795 | -37 | -2% | 102,300 |
| 2024/02/22 | 1,846 | 1,879 | 1,811 | 1,832 | +43 | +2.4% | 110,600 |
| 2024/02/21 | 1,763 | 1,815 | 1,748 | 1,789 | +13 | +0.7% | 135,000 |
| 2024/02/20 | 1,738 | 1,806 | 1,731 | 1,776 | +60 | +3.5% | 161,200 |
| 2024/02/19 | 1,724 | 1,738 | 1,674 | 1,716 | -27 | -1.5% | 149,800 |
| 2024/02/16 | 1,757 | 1,763 | 1,670 | 1,743 | +3 | +0.2% | 190,100 |
| 2024/02/15 | 1,700 | 1,785 | 1,700 | 1,740 | +226 | +14.9% | 392,400 |
| 2024/02/14 | 1,630 | 1,630 | 1,495 | 1,514 | -124 | -7.6% | 380,300 |
| 2024/02/13 | 1,611 | 1,638 | 1,597 | 1,638 | +42 | +2.6% | 100,100 |
| 2024/02/09 | 1,584 | 1,618 | 1,584 | 1,596 | +8 | +0.5% | 53,600 |
| 2024/02/08 | 1,611 | 1,624 | 1,569 | 1,588 | -38 | -2.3% | 82,500 |
| 2024/02/07 | 1,624 | 1,630 | 1,601 | 1,626 | -11 | -0.7% | 59,900 |
| 2024/02/06 | 1,674 | 1,674 | 1,637 | 1,637 | -19 | -1.1% | 46,300 |
| 2024/02/05 | 1,681 | 1,682 | 1,642 | 1,656 | -14 | -0.8% | 74,000 |
| 2024/02/02 | 1,664 | 1,695 | 1,652 | 1,670 | +21 | +1.3% | 123,200 |
| 2024/02/01 | 1,653 | 1,670 | 1,633 | 1,649 | -5 | -0.3% | 87,300 |
| 2024/01/31 | 1,640 | 1,659 | 1,622 | 1,654 | +34 | +2.1% | 93,700 |
| 2024/01/30 | 1,620 | 1,629 | 1,594 | 1,620 | -4 | -0.2% | 105,500 |
| 2024/01/29 | 1,629 | 1,662 | 1,616 | 1,624 | +9 | +0.6% | 74,700 |
| 2024/01/26 | 1,590 | 1,647 | 1,579 | 1,615 | +10 | +0.6% | 115,100 |
| 2024/01/25 | 1,585 | 1,606 | 1,566 | 1,605 | +34 | +2.2% | 48,100 |
| 2024/01/24 | 1,584 | 1,584 | 1,563 | 1,571 | -24 | -1.5% | 53,000 |
| 2024/01/23 | 1,619 | 1,663 | 1,594 | 1,595 | -23 | -1.4% | 124,100 |
| 2024/01/22 | 1,561 | 1,618 | 1,557 | 1,618 | +59 | +3.8% | 104,400 |
| 2024/01/19 | 1,569 | 1,572 | 1,538 | 1,559 | +5 | +0.3% | 76,600 |
| 2024/01/18 | 1,499 | 1,554 | 1,496 | 1,554 | +52 | +3.5% | 73,700 |
| 2024/01/17 | 1,520 | 1,540 | 1,500 | 1,502 | -24 | -1.6% | 87,600 |
| 2024/01/16 | 1,529 | 1,552 | 1,520 | 1,526 | -25 | -1.6% | 81,500 |
| 2024/01/15 | 1,554 | 1,559 | 1,533 | 1,551 | +19 | +1.2% | 73,600 |
| 2024/01/12 | 1,580 | 1,589 | 1,516 | 1,532 | -59 | -3.7% | 206,000 |
| 2024/01/11 | 1,637 | 1,646 | 1,591 | 1,591 | -43 | -2.6% | 88,500 |
301～
350
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
