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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,870 | 4,870 | 4,570 | 4,745 | -125 | -2.6% | 11,800 |
| 2025/07/31 | 4,920 | 4,940 | 4,810 | 4,870 | +20 | +0.4% | 5,500 |
| 2025/07/30 | 4,900 | 5,000 | 4,780 | 4,850 | -390 | -7.4% | 30,800 |
| 2025/07/29 | 5,180 | 5,240 | 5,110 | 5,240 | +50 | +1% | 13,500 |
| 2025/07/28 | 5,190 | 5,340 | 5,120 | 5,190 | +100 | +2% | 8,900 |
| 2025/07/25 | 5,080 | 5,150 | 5,020 | 5,090 | +30 | +0.6% | 8,600 |
| 2025/07/24 | 5,080 | 5,190 | 5,000 | 5,060 | +80 | +1.6% | 8,200 |
| 2025/07/23 | 5,200 | 5,350 | 4,960 | 4,980 | -90 | -1.8% | 12,400 |
| 2025/07/22 | 4,840 | 5,140 | 4,840 | 5,070 | +235 | +4.9% | 10,500 |
| 2025/07/18 | 5,070 | 5,070 | 4,835 | 4,835 | -160 | -3.2% | 8,500 |
| 2025/07/17 | 4,910 | 5,060 | 4,885 | 4,995 | +95 | +1.9% | 9,400 |
| 2025/07/16 | 4,875 | 4,930 | 4,815 | 4,900 | +80 | +1.7% | 4,200 |
| 2025/07/15 | 4,805 | 4,850 | 4,730 | 4,820 | +20 | +0.4% | 5,400 |
| 2025/07/14 | 4,760 | 4,855 | 4,740 | 4,800 | +80 | +1.7% | 7,300 |
| 2025/07/11 | 4,880 | 4,880 | 4,675 | 4,720 | -90 | -1.9% | 6,600 |
| 2025/07/10 | 4,750 | 4,860 | 4,715 | 4,810 | +110 | +2.3% | 2,900 |
| 2025/07/09 | 4,790 | 4,790 | 4,670 | 4,700 | -100 | -2.1% | 4,900 |
| 2025/07/08 | 4,530 | 4,800 | 4,530 | 4,800 | +270 | +6% | 4,500 |
| 2025/07/07 | 4,455 | 4,675 | 4,455 | 4,530 | +190 | +4.4% | 9,300 |
| 2025/07/04 | 4,450 | 4,510 | 4,340 | 4,340 | -180 | -4% | 5,500 |
| 2025/07/03 | 4,560 | 4,635 | 4,490 | 4,520 | -35 | -0.8% | 8,600 |
| 2025/07/02 | 4,610 | 4,720 | 4,520 | 4,555 | -75 | -1.6% | 7,100 |
| 2025/07/01 | 4,785 | 4,975 | 4,630 | 4,630 | -190 | -3.9% | 10,100 |
| 2025/06/30 | 4,690 | 5,000 | 4,630 | 4,820 | +130 | +2.8% | 9,300 |
| 2025/06/27 | 4,465 | 4,730 | 4,440 | 4,690 | +225 | +5% | 8,400 |
| 2025/06/26 | 4,460 | 4,520 | 4,415 | 4,465 | +45 | +1% | 3,000 |
| 2025/06/25 | 4,460 | 4,475 | 4,420 | 4,420 | +5 | +0.1% | 3,200 |
| 2025/06/24 | 4,505 | 4,545 | 4,375 | 4,415 | -20 | -0.5% | 6,100 |
| 2025/06/23 | 4,325 | 4,440 | 4,325 | 4,435 | +110 | +2.5% | 4,700 |
| 2025/06/20 | 4,315 | 4,445 | 4,315 | 4,325 | +25 | +0.6% | 4,500 |
| 2025/06/19 | 4,305 | 4,390 | 4,300 | 4,300 | -10 | -0.2% | 3,700 |
| 2025/06/18 | 4,225 | 4,430 | 4,225 | 4,310 | +85 | +2% | 10,400 |
| 2025/06/17 | 4,215 | 4,240 | 4,190 | 4,225 | +45 | +1.1% | 6,400 |
| 2025/06/16 | 4,180 | 4,240 | 4,070 | 4,180 | -15 | -0.4% | 8,400 |
| 2025/06/13 | 4,095 | 4,210 | 3,940 | 4,195 | +230 | +5.8% | 35,700 |
| 2025/06/12 | 3,705 | 4,110 | 3,705 | 3,965 | +260 | +7% | 50,600 |
| 2025/06/11 | 3,800 | 3,800 | 3,690 | 3,705 | -105 | -2.8% | 8,400 |
| 2025/06/10 | 3,810 | 3,815 | 3,770 | 3,810 | ±0 | ±0% | 2,800 |
| 2025/06/09 | 3,780 | 3,810 | 3,770 | 3,810 | +30 | +0.8% | 2,600 |
| 2025/06/06 | 3,750 | 3,780 | 3,720 | 3,780 | +65 | +1.7% | 2,000 |
| 2025/06/05 | 3,650 | 3,755 | 3,635 | 3,715 | +65 | +1.8% | 10,300 |
| 2025/06/04 | 3,680 | 3,680 | 3,625 | 3,650 | -35 | -0.9% | 2,300 |
| 2025/06/03 | 3,550 | 3,685 | 3,520 | 3,685 | +135 | +3.8% | 3,700 |
| 2025/06/02 | 3,535 | 3,595 | 3,485 | 3,550 | +15 | +0.4% | 8,200 |
| 2025/05/30 | 3,495 | 3,535 | 3,440 | 3,535 | -10 | -0.3% | 900 |
| 2025/05/29 | 3,510 | 3,545 | 3,475 | 3,545 | +15 | +0.4% | 3,700 |
| 2025/05/28 | 3,515 | 3,555 | 3,515 | 3,530 | +20 | +0.6% | 1,400 |
| 2025/05/27 | 3,545 | 3,550 | 3,480 | 3,510 | +30 | +0.9% | 2,300 |
| 2025/05/26 | 3,525 | 3,525 | 3,475 | 3,480 | -50 | -1.4% | 1,300 |
| 2025/05/23 | 3,495 | 3,530 | 3,430 | 3,530 | +75 | +2.2% | 2,000 |
1～
50
件表示中 / 255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 | 474,500円 | +15.8% | +44.4% | 3.16% | 7.38倍 | 0.99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 |
| ロゴスＨＤ | 134,600円 | +29.1% | +244.6% | 4.71% | 6.38倍 | 1.55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 |
| 日本乾溜 | 97,900円 | +7.6% | +27.2% | 1.94% | 6.47倍 | 0.51倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| フィルカンパニ | 82,700円 | +39.2% | +22.5% | 1.81% | 13.88倍 | 1.46倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| 太洋基礎 | 194,300円 | +3.8% | +160.2% | 2.83% | 9.13倍 | 0.44倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
市場注目の銘柄
チャート関連のコラム
