カドス・コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,415 | 3,645 | 3,400 | 3,585 | +205 | +6.1% | 12,800 |
| 2025/04/30 | 3,405 | 3,430 | 3,380 | 3,380 | -20 | -0.6% | 1,900 |
| 2025/04/28 | 3,475 | 3,480 | 3,400 | 3,400 | -30 | -0.9% | 2,600 |
| 2025/04/25 | 3,350 | 3,460 | 3,350 | 3,430 | +115 | +3.5% | 4,300 |
| 2025/04/24 | 3,560 | 3,605 | 3,315 | 3,315 | -280 | -7.8% | 11,500 |
| 2025/04/23 | 3,515 | 3,670 | 3,515 | 3,595 | +10 | +0.3% | 9,200 |
| 2025/04/22 | 3,625 | 3,760 | 3,550 | 3,585 | -110 | -3% | 14,900 |
| 2025/04/21 | 3,525 | 3,725 | 3,525 | 3,695 | +180 | +5.1% | 20,000 |
| 2025/04/18 | 3,450 | 3,515 | 3,445 | 3,515 | +65 | +1.9% | 9,700 |
| 2025/04/17 | 3,295 | 3,455 | 3,295 | 3,450 | +180 | +5.5% | 10,600 |
| 2025/04/16 | 3,150 | 3,570 | 3,065 | 3,270 | +140 | +4.5% | 169,600 |
| 2025/04/15 | 3,090 | 3,130 | 3,080 | 3,130 | +50 | +1.6% | 4,100 |
| 2025/04/14 | 2,996 | 3,100 | 2,978 | 3,080 | +102 | +3.4% | 9,100 |
| 2025/04/11 | 2,910 | 2,997 | 2,910 | 2,978 | +68 | +2.3% | 8,100 |
| 2025/04/10 | 2,930 | 3,070 | 2,897 | 2,910 | +32 | +1.1% | 12,600 |
| 2025/04/09 | 2,840 | 2,899 | 2,805 | 2,878 | +7 | +0.2% | 7,300 |
| 2025/04/08 | 2,752 | 2,949 | 2,752 | 2,871 | +219 | +8.3% | 11,000 |
| 2025/04/07 | 2,691 | 2,794 | 2,652 | 2,652 | -214 | -7.5% | 44,000 |
| 2025/04/04 | 2,928 | 2,944 | 2,800 | 2,866 | -112 | -3.8% | 42,100 |
| 2025/04/03 | 3,000 | 3,075 | 2,975 | 2,978 | -77 | -2.5% | 21,500 |
| 2025/04/02 | 3,090 | 3,130 | 3,055 | 3,055 | -70 | -2.2% | 4,200 |
| 2025/04/01 | 3,150 | 3,195 | 3,100 | 3,125 | -25 | -0.8% | 19,000 |
| 2025/03/31 | 3,230 | 3,230 | 3,145 | 3,150 | -100 | -3.1% | 17,800 |
| 2025/03/28 | 3,200 | 3,260 | 3,200 | 3,250 | ±0 | ±0% | 3,200 |
| 2025/03/27 | 3,275 | 3,280 | 3,250 | 3,250 | ±0 | ±0% | 3,700 |
| 2025/03/26 | 3,280 | 3,285 | 3,250 | 3,250 | -30 | -0.9% | 3,400 |
| 2025/03/25 | 3,250 | 3,305 | 3,250 | 3,280 | +20 | +0.6% | 9,600 |
| 2025/03/24 | 3,255 | 3,260 | 3,205 | 3,260 | +5 | +0.2% | 5,000 |
| 2025/03/21 | 3,180 | 3,310 | 3,160 | 3,255 | +90 | +2.8% | 15,500 |
| 2025/03/19 | 3,145 | 3,180 | 3,095 | 3,165 | +30 | +1% | 11,300 |
| 2025/03/18 | 3,140 | 3,185 | 3,085 | 3,135 | -5 | -0.2% | 21,400 |
| 2025/03/17 | 3,160 | 3,200 | 3,095 | 3,140 | -20 | -0.6% | 15,300 |
| 2025/03/14 | 3,200 | 3,245 | 3,065 | 3,160 | -85 | -2.6% | 77,700 |
| 2025/03/13 | 2,737 | 3,245 | 2,698 | 3,245 | +503 | +18.3% | 74,000 |
| 2025/03/12 | 2,659 | 2,742 | 2,653 | 2,742 | +112 | +4.3% | 7,400 |
| 2025/03/11 | 2,644 | 2,644 | 2,620 | 2,630 | -14 | -0.5% | 1,600 |
| 2025/03/10 | 2,644 | 2,648 | 2,638 | 2,644 | +1 | ±0% | 1,300 |
| 2025/03/07 | 2,607 | 2,643 | 2,606 | 2,643 | +18 | +0.7% | 600 |
| 2025/03/06 | 2,630 | 2,630 | 2,601 | 2,625 | -1 | ±0% | 1,800 |
| 2025/03/05 | 2,600 | 2,635 | 2,575 | 2,626 | +24 | +0.9% | 5,900 |
| 2025/03/04 | 2,615 | 2,618 | 2,601 | 2,602 | -26 | -1% | 2,400 |
| 2025/03/03 | 2,615 | 2,645 | 2,610 | 2,628 | +26 | +1% | 1,200 |
| 2025/02/28 | 2,650 | 2,654 | 2,601 | 2,602 | -68 | -2.5% | 3,500 |
| 2025/02/27 | 2,675 | 2,685 | 2,640 | 2,670 | -4 | -0.1% | 1,300 |
| 2025/02/26 | 2,651 | 2,674 | 2,620 | 2,674 | +23 | +0.9% | 1,400 |
| 2025/02/25 | 2,651 | 2,651 | 2,650 | 2,651 | +2 | +0.1% | 1,900 |
| 2025/02/21 | 2,669 | 2,669 | 2,630 | 2,649 | -1 | ±0% | 3,700 |
| 2025/02/20 | 2,750 | 2,750 | 2,641 | 2,650 | -100 | -3.6% | 2,800 |
| 2025/02/19 | 2,732 | 2,799 | 2,732 | 2,750 | +34 | +1.3% | 5,300 |
| 2025/02/18 | 2,672 | 2,716 | 2,670 | 2,716 | +60 | +2.3% | 3,500 |
1～
50
件表示中 / 192件
類似銘柄と比較する
現在ご覧いただいている「カドス」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 |
|---|---|---|---|---|---|---|---|---|
| カドス | 358,500円 | +3.5% | +12.1% | 3.63% | 8.02倍 | 0.81倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| 工藤建設 | 293,900円 | +5.4% | +19.4% | 3.40% | 10.82倍 | 0.71倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
| ロゴスＨＤ | 99,500円 | +11.9% | -87.8% | 4.56% | 650.33倍 | 1.41倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| マサル | 391,000円 | +6.2% | +6.9% | 2.69% | 13.38倍 | 0.70倍 |
|
ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化 |
市場注目の銘柄
チャート関連のコラム
