コスモスイニシアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,425 | 1,431 | 1,406 | 1,420 | -2 | -0.1% | 77,800 |
| 2025/09/17 | 1,455 | 1,460 | 1,422 | 1,422 | -44 | -3% | 56,900 |
| 2025/09/16 | 1,459 | 1,470 | 1,439 | 1,466 | +5 | +0.3% | 43,100 |
| 2025/09/12 | 1,471 | 1,479 | 1,451 | 1,461 | -11 | -0.7% | 99,400 |
| 2025/09/11 | 1,498 | 1,498 | 1,464 | 1,472 | -28 | -1.9% | 42,600 |
| 2025/09/10 | 1,490 | 1,510 | 1,490 | 1,500 | +23 | +1.6% | 64,200 |
| 2025/09/09 | 1,484 | 1,497 | 1,473 | 1,477 | -20 | -1.3% | 57,300 |
| 2025/09/08 | 1,425 | 1,497 | 1,425 | 1,497 | +77 | +5.4% | 235,200 |
| 2025/09/05 | 1,415 | 1,423 | 1,410 | 1,420 | +8 | +0.6% | 51,900 |
| 2025/09/04 | 1,400 | 1,419 | 1,384 | 1,412 | +16 | +1.1% | 64,700 |
| 2025/09/03 | 1,400 | 1,430 | 1,390 | 1,396 | -7 | -0.5% | 84,400 |
| 2025/09/02 | 1,399 | 1,410 | 1,388 | 1,403 | +7 | +0.5% | 54,400 |
| 2025/09/01 | 1,413 | 1,414 | 1,388 | 1,396 | -32 | -2.2% | 119,700 |
| 2025/08/29 | 1,401 | 1,430 | 1,393 | 1,428 | +25 | +1.8% | 98,700 |
| 2025/08/28 | 1,427 | 1,427 | 1,398 | 1,403 | -21 | -1.5% | 130,100 |
| 2025/08/27 | 1,426 | 1,433 | 1,409 | 1,424 | -5 | -0.3% | 78,100 |
| 2025/08/26 | 1,461 | 1,461 | 1,429 | 1,429 | -32 | -2.2% | 80,900 |
| 2025/08/25 | 1,480 | 1,480 | 1,446 | 1,461 | -1 | -0.1% | 73,100 |
| 2025/08/22 | 1,489 | 1,495 | 1,462 | 1,462 | -27 | -1.8% | 65,100 |
| 2025/08/21 | 1,509 | 1,510 | 1,478 | 1,489 | -19 | -1.3% | 62,300 |
| 2025/08/20 | 1,490 | 1,511 | 1,470 | 1,508 | +10 | +0.7% | 99,200 |
| 2025/08/19 | 1,465 | 1,504 | 1,465 | 1,498 | +37 | +2.5% | 199,200 |
| 2025/08/18 | 1,462 | 1,482 | 1,459 | 1,461 | -3 | -0.2% | 31,100 |
| 2025/08/15 | 1,476 | 1,480 | 1,460 | 1,464 | -12 | -0.8% | 35,700 |
| 2025/08/14 | 1,477 | 1,482 | 1,456 | 1,476 | -13 | -0.9% | 84,400 |
| 2025/08/13 | 1,502 | 1,505 | 1,466 | 1,489 | -12 | -0.8% | 136,600 |
| 2025/08/12 | 1,507 | 1,511 | 1,487 | 1,501 | +10 | +0.7% | 125,900 |
| 2025/08/08 | 1,483 | 1,510 | 1,483 | 1,491 | +18 | +1.2% | 182,200 |
| 2025/08/07 | 1,495 | 1,512 | 1,457 | 1,473 | -20 | -1.3% | 219,500 |
| 2025/08/06 | 1,478 | 1,504 | 1,412 | 1,493 | +54 | +3.8% | 493,600 |
| 2025/08/05 | 1,435 | 1,448 | 1,417 | 1,439 | +7 | +0.5% | 134,300 |
| 2025/08/04 | 1,382 | 1,433 | 1,381 | 1,432 | +20 | +1.4% | 110,900 |
| 2025/08/01 | 1,418 | 1,434 | 1,408 | 1,412 | -13 | -0.9% | 63,900 |
| 2025/07/31 | 1,431 | 1,435 | 1,418 | 1,425 | +7 | +0.5% | 63,400 |
| 2025/07/30 | 1,390 | 1,437 | 1,390 | 1,418 | +39 | +2.8% | 92,400 |
| 2025/07/29 | 1,396 | 1,416 | 1,377 | 1,379 | -11 | -0.8% | 51,900 |
| 2025/07/28 | 1,399 | 1,408 | 1,373 | 1,390 | -9 | -0.6% | 62,600 |
| 2025/07/25 | 1,386 | 1,410 | 1,370 | 1,399 | +21 | +1.5% | 67,200 |
| 2025/07/24 | 1,381 | 1,394 | 1,357 | 1,378 | +2 | +0.1% | 83,800 |
| 2025/07/23 | 1,353 | 1,390 | 1,353 | 1,376 | +28 | +2.1% | 147,400 |
| 2025/07/22 | 1,341 | 1,360 | 1,333 | 1,348 | +15 | +1.1% | 145,300 |
| 2025/07/18 | 1,369 | 1,369 | 1,325 | 1,333 | -31 | -2.3% | 122,000 |
| 2025/07/17 | 1,375 | 1,390 | 1,364 | 1,364 | -14 | -1% | 119,400 |
| 2025/07/16 | 1,375 | 1,386 | 1,362 | 1,378 | +13 | +1% | 113,200 |
| 2025/07/15 | 1,414 | 1,416 | 1,355 | 1,365 | -49 | -3.5% | 126,600 |
| 2025/07/14 | 1,392 | 1,422 | 1,381 | 1,414 | +20 | +1.4% | 78,500 |
| 2025/07/11 | 1,419 | 1,429 | 1,394 | 1,394 | -36 | -2.5% | 102,800 |
| 2025/07/10 | 1,425 | 1,432 | 1,413 | 1,430 | ±0 | ±0% | 50,600 |
| 2025/07/09 | 1,430 | 1,432 | 1,411 | 1,430 | +2 | +0.1% | 80,500 |
| 2025/07/08 | 1,365 | 1,430 | 1,365 | 1,428 | +63 | +4.6% | 277,800 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「コスモスイニシア」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 |
|---|---|---|---|---|---|---|---|---|
| コスモスイニシア | 142,000円 | +17.4% | +20.9% | 2.68% | 7.41倍 | 0.98倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| 青山財産 | 201,600円 | +3.0% | +4.9% | 2.53% | 19.72倍 | 4.61倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| ＪＡＬＣＯ ＨＤ | 42,200円 | +99.5% | +145.7% | 4.27% | 50.60倍 | 2.45倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
| グッドコムＡ | 153,900円 | +0.4% | +9.7% | 2.92% | 11.89倍 | 3.29倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| タスキＨＤ | 77,600円 | +60.2% | +112.1% | 4.51% | 9.37倍 | 1.88倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
市場注目の銘柄
チャート関連のコラム
