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 |
|---|---|---|---|---|---|---|---|
| 2025/05/14 | 1,174 | 1,174 | 1,136 | 1,153 | -16 | -1.4% | 242,900 |
| 2025/05/13 | 1,249 | 1,249 | 1,151 | 1,169 | -61 | -5% | 461,200 |
| 2025/05/12 | 1,237 | 1,245 | 1,216 | 1,230 | +12 | +1% | 192,000 |
| 2025/05/09 | 1,205 | 1,219 | 1,197 | 1,218 | +24 | +2% | 55,100 |
| 2025/05/08 | 1,217 | 1,224 | 1,192 | 1,194 | -13 | -1.1% | 76,500 |
| 2025/05/07 | 1,181 | 1,210 | 1,172 | 1,207 | +32 | +2.7% | 82,100 |
| 2025/05/02 | 1,184 | 1,188 | 1,165 | 1,175 | -18 | -1.5% | 124,300 |
| 2025/05/01 | 1,211 | 1,213 | 1,188 | 1,193 | -24 | -2% | 90,300 |
| 2025/04/30 | 1,216 | 1,226 | 1,200 | 1,217 | -1 | -0.1% | 53,700 |
| 2025/04/28 | 1,199 | 1,218 | 1,188 | 1,218 | +20 | +1.7% | 80,700 |
| 2025/04/25 | 1,211 | 1,219 | 1,198 | 1,198 | -11 | -0.9% | 116,500 |
| 2025/04/24 | 1,250 | 1,259 | 1,203 | 1,209 | -36 | -2.9% | 147,100 |
| 2025/04/23 | 1,232 | 1,246 | 1,201 | 1,245 | +43 | +3.6% | 184,100 |
| 2025/04/22 | 1,203 | 1,226 | 1,190 | 1,202 | +1 | +0.1% | 106,300 |
| 2025/04/21 | 1,223 | 1,232 | 1,193 | 1,201 | -29 | -2.4% | 108,500 |
| 2025/04/18 | 1,171 | 1,231 | 1,159 | 1,230 | +69 | +5.9% | 195,200 |
| 2025/04/17 | 1,169 | 1,187 | 1,154 | 1,161 | -8 | -0.7% | 93,000 |
| 2025/04/16 | 1,154 | 1,179 | 1,141 | 1,169 | +29 | +2.5% | 128,000 |
| 2025/04/15 | 1,155 | 1,178 | 1,135 | 1,140 | ±0 | ±0% | 144,400 |
| 2025/04/14 | 1,107 | 1,145 | 1,103 | 1,140 | +50 | +4.6% | 214,300 |
| 2025/04/11 | 1,063 | 1,091 | 1,042 | 1,090 | -3 | -0.3% | 153,400 |
| 2025/04/10 | 1,100 | 1,105 | 1,072 | 1,093 | +75 | +7.4% | 262,800 |
| 2025/04/09 | 1,032 | 1,035 | 986 | 1,018 | -44 | -4.1% | 270,800 |
| 2025/04/08 | 1,050 | 1,079 | 1,032 | 1,062 | +88 | +9% | 282,800 |
| 2025/04/07 | 977 | 1,024 | 946 | 974 | -108 | -10% | 343,700 |
| 2025/04/04 | 1,080 | 1,104 | 1,012 | 1,082 | -46 | -4.1% | 514,300 |
| 2025/04/03 | 1,060 | 1,140 | 1,054 | 1,128 | -14 | -1.2% | 287,300 |
| 2025/04/02 | 1,170 | 1,200 | 1,111 | 1,142 | -21 | -1.8% | 531,700 |
| 2025/04/01 | 1,153 | 1,177 | 1,145 | 1,163 | +52 | +4.7% | 264,000 |
| 2025/03/31 | 1,104 | 1,133 | 1,087 | 1,111 | -1 | -0.1% | 264,800 |
| 2025/03/28 | 1,095 | 1,141 | 1,093 | 1,112 | +27 | +2.5% | 297,100 |
| 2025/03/27 | 1,068 | 1,094 | 1,055 | 1,085 | +32 | +3% | 265,200 |
| 2025/03/26 | 1,071 | 1,076 | 1,050 | 1,053 | -5 | -0.5% | 157,100 |
| 2025/03/25 | 1,039 | 1,069 | 1,032 | 1,058 | +27 | +2.6% | 281,700 |
| 2025/03/24 | 1,042 | 1,045 | 1,018 | 1,031 | -7 | -0.7% | 102,200 |
| 2025/03/21 | 1,033 | 1,048 | 1,033 | 1,038 | +12 | +1.2% | 59,200 |
| 2025/03/19 | 993 | 1,046 | 993 | 1,026 | +34 | +3.4% | 168,100 |
| 2025/03/18 | 998 | 1,000 | 990 | 992 | +2 | +0.2% | 19,100 |
| 2025/03/17 | 976 | 992 | 974 | 990 | +25 | +2.6% | 28,000 |
| 2025/03/14 | 975 | 983 | 965 | 965 | -7 | -0.7% | 42,400 |
| 2025/03/13 | 969 | 979 | 963 | 972 | +8 | +0.8% | 55,200 |
| 2025/03/12 | 975 | 978 | 958 | 964 | -15 | -1.5% | 153,300 |
| 2025/03/11 | 991 | 991 | 956 | 979 | -21 | -2.1% | 137,700 |
| 2025/03/10 | 983 | 1,017 | 981 | 1,000 | +19 | +1.9% | 76,100 |
| 2025/03/07 | 990 | 990 | 979 | 981 | -13 | -1.3% | 34,600 |
| 2025/03/06 | 1,000 | 1,000 | 985 | 994 | -1 | -0.1% | 53,100 |
| 2025/03/05 | 992 | 1,000 | 983 | 995 | +1 | +0.1% | 25,400 |
| 2025/03/04 | 1,005 | 1,006 | 981 | 994 | -14 | -1.4% | 72,500 |
| 2025/03/03 | 994 | 1,010 | 994 | 1,008 | +29 | +3% | 92,300 |
| 2025/02/28 | 984 | 1,000 | 967 | 979 | -11 | -1.1% | 92,200 |
1～
50
件表示中 / 3698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 | 115,300円 | +17.4% | +20.9% | 3.30% | 6.01倍 | 0.79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 |
| ＬＡＨＤ | 670,000円 | +14.1% | +8.1% | 4.93% | 8.11倍 | 2.30倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| ＦＪネクストＨＤ | 121,900円 | +11.2% | +1.5% | 4.59% | 6.05倍 | 0.55倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| 空港施設 | 72,600円 | +15.6% | -10.3% | 5.10% | 12.01倍 | 0.61倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| ＪＡＬＣＯ ＨＤ | 31,800円 | +99.5% | +145.7% | 5.66% | 38.13倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
