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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,286 | 1,303 | 1,265 | 1,294 | +16 | +1.3% | 80,100 |
| 2025/10/30 | 1,255 | 1,283 | 1,230 | 1,278 | +17 | +1.3% | 78,600 |
| 2025/10/29 | 1,289 | 1,293 | 1,247 | 1,261 | -30 | -2.3% | 149,900 |
| 2025/10/28 | 1,321 | 1,321 | 1,289 | 1,291 | -33 | -2.5% | 57,500 |
| 2025/10/27 | 1,310 | 1,325 | 1,303 | 1,324 | +19 | +1.5% | 51,700 |
| 2025/10/24 | 1,333 | 1,334 | 1,305 | 1,305 | -15 | -1.1% | 49,700 |
| 2025/10/23 | 1,304 | 1,320 | 1,296 | 1,320 | +18 | +1.4% | 45,000 |
| 2025/10/22 | 1,295 | 1,307 | 1,292 | 1,302 | +15 | +1.2% | 41,000 |
| 2025/10/21 | 1,290 | 1,300 | 1,268 | 1,287 | +15 | +1.2% | 72,900 |
| 2025/10/20 | 1,283 | 1,288 | 1,269 | 1,272 | -2 | -0.2% | 53,400 |
| 2025/10/17 | 1,276 | 1,283 | 1,265 | 1,274 | -9 | -0.7% | 41,500 |
| 2025/10/16 | 1,294 | 1,303 | 1,276 | 1,283 | -11 | -0.9% | 41,600 |
| 2025/10/15 | 1,289 | 1,307 | 1,288 | 1,294 | +18 | +1.4% | 54,100 |
| 2025/10/14 | 1,274 | 1,283 | 1,234 | 1,276 | -10 | -0.8% | 140,800 |
| 2025/10/10 | 1,305 | 1,308 | 1,286 | 1,286 | -34 | -2.6% | 70,000 |
| 2025/10/09 | 1,326 | 1,339 | 1,308 | 1,320 | -18 | -1.3% | 69,400 |
| 2025/10/08 | 1,342 | 1,361 | 1,331 | 1,338 | +8 | +0.6% | 75,500 |
| 2025/10/07 | 1,323 | 1,346 | 1,303 | 1,330 | -2 | -0.2% | 94,800 |
| 2025/10/06 | 1,316 | 1,336 | 1,296 | 1,332 | +31 | +2.4% | 103,400 |
| 2025/10/03 | 1,286 | 1,305 | 1,282 | 1,301 | +12 | +0.9% | 46,900 |
| 2025/10/02 | 1,306 | 1,323 | 1,282 | 1,289 | -43 | -3.2% | 152,800 |
| 2025/10/01 | 1,363 | 1,364 | 1,308 | 1,332 | -37 | -2.7% | 163,200 |
| 2025/09/30 | 1,407 | 1,407 | 1,368 | 1,369 | -30 | -2.1% | 70,100 |
| 2025/09/29 | 1,393 | 1,406 | 1,365 | 1,399 | +6 | +0.4% | 51,600 |
| 2025/09/26 | 1,372 | 1,407 | 1,369 | 1,393 | +20 | +1.5% | 110,900 |
| 2025/09/25 | 1,380 | 1,390 | 1,365 | 1,373 | ±0 | ±0% | 53,900 |
| 2025/09/24 | 1,425 | 1,425 | 1,371 | 1,373 | -41 | -2.9% | 150,400 |
| 2025/09/22 | 1,441 | 1,444 | 1,408 | 1,414 | -19 | -1.3% | 64,500 |
| 2025/09/19 | 1,435 | 1,446 | 1,409 | 1,433 | +13 | +0.9% | 120,300 |
| 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 |
1～
50
件表示中 / 3815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 | 129,400円 | +17.4% | +20.9% | 2.94% | 6.75倍 | 0.89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 |
| ディア・ライフ | 110,400円 | +64.8% | +64.0% | 5.71% | 8.98倍 | 1.99倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| ＳＲＥＨＤ | 282,100円 | +31.1% | +25.7% | 0.64% | 20.48倍 | 3.33倍 |
|
ヘルスケアや不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| グロバルリン | 267,100円 | +11.7% | +16.8% | 2.90% | 10.44倍 | 3.19倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京２３区内の駅近に立地 |
| グッドコムＡ | 135,900円 | +0.4% | +9.7% | 3.31% | 10.50倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
