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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,329 | 1,365 | 1,301 | 1,337 | +29 | +2.2% | 191,400 |
| 2025/06/27 | 1,312 | 1,319 | 1,283 | 1,308 | -2 | -0.2% | 81,800 |
| 2025/06/26 | 1,315 | 1,333 | 1,302 | 1,310 | -8 | -0.6% | 82,900 |
| 2025/06/25 | 1,345 | 1,347 | 1,310 | 1,318 | -32 | -2.4% | 85,500 |
| 2025/06/24 | 1,341 | 1,365 | 1,320 | 1,350 | +21 | +1.6% | 117,300 |
| 2025/06/23 | 1,331 | 1,335 | 1,296 | 1,329 | -14 | -1% | 204,100 |
| 2025/06/20 | 1,381 | 1,390 | 1,342 | 1,343 | -48 | -3.5% | 112,300 |
| 2025/06/19 | 1,359 | 1,405 | 1,355 | 1,391 | +21 | +1.5% | 82,900 |
| 2025/06/18 | 1,370 | 1,389 | 1,365 | 1,370 | -21 | -1.5% | 84,700 |
| 2025/06/17 | 1,331 | 1,409 | 1,330 | 1,391 | +59 | +4.4% | 260,200 |
| 2025/06/16 | 1,341 | 1,349 | 1,330 | 1,332 | -8 | -0.6% | 38,400 |
| 2025/06/13 | 1,378 | 1,392 | 1,340 | 1,340 | -38 | -2.8% | 140,400 |
| 2025/06/12 | 1,406 | 1,406 | 1,376 | 1,378 | -28 | -2% | 127,000 |
| 2025/06/11 | 1,406 | 1,427 | 1,404 | 1,406 | ±0 | ±0% | 98,600 |
| 2025/06/10 | 1,419 | 1,419 | 1,392 | 1,406 | +7 | +0.5% | 119,400 |
| 2025/06/09 | 1,395 | 1,427 | 1,374 | 1,399 | +10 | +0.7% | 147,500 |
| 2025/06/06 | 1,375 | 1,394 | 1,358 | 1,389 | +32 | +2.4% | 105,100 |
| 2025/06/05 | 1,355 | 1,361 | 1,337 | 1,357 | -9 | -0.7% | 79,900 |
| 2025/06/04 | 1,361 | 1,371 | 1,340 | 1,366 | +12 | +0.9% | 84,600 |
| 2025/06/03 | 1,352 | 1,362 | 1,335 | 1,354 | -13 | -1% | 136,800 |
| 2025/06/02 | 1,315 | 1,386 | 1,310 | 1,367 | +63 | +4.8% | 304,600 |
| 2025/05/30 | 1,293 | 1,324 | 1,287 | 1,304 | +25 | +2% | 221,700 |
| 2025/05/29 | 1,296 | 1,311 | 1,275 | 1,279 | -15 | -1.2% | 133,700 |
| 2025/05/28 | 1,241 | 1,300 | 1,240 | 1,294 | +53 | +4.3% | 262,300 |
| 2025/05/27 | 1,225 | 1,242 | 1,213 | 1,241 | +10 | +0.8% | 86,100 |
| 2025/05/26 | 1,257 | 1,268 | 1,221 | 1,231 | -1 | -0.1% | 75,500 |
| 2025/05/23 | 1,218 | 1,233 | 1,201 | 1,232 | +18 | +1.5% | 83,500 |
| 2025/05/22 | 1,234 | 1,237 | 1,198 | 1,214 | -43 | -3.4% | 166,500 |
| 2025/05/21 | 1,236 | 1,270 | 1,230 | 1,257 | +31 | +2.5% | 231,100 |
| 2025/05/20 | 1,240 | 1,244 | 1,217 | 1,226 | +16 | +1.3% | 163,100 |
| 2025/05/19 | 1,162 | 1,213 | 1,162 | 1,210 | +56 | +4.9% | 187,900 |
| 2025/05/16 | 1,166 | 1,176 | 1,147 | 1,154 | -11 | -0.9% | 84,500 |
| 2025/05/15 | 1,167 | 1,167 | 1,139 | 1,165 | +12 | +1% | 82,800 |
| 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 |
1～
50
件表示中 / 3731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 | 131,300円 | +17.4% | +20.9% | 2.89% | 6.84倍 | 0.90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 |
| フージャース | 125,300円 | +43.8% | +16.2% | 5.91% | 6.85倍 | 1.06倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| 青山財産 | 174,600円 | +3.0% | +4.9% | 2.92% | 17.08倍 | 4.28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 |
| 宮越ＨＤ | 117,600円 | -38.8% | -56.5% | 0.00% | 276.71倍 | 1.79倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| 空港施設 | 80,500円 | +15.6% | -10.3% | 4.60% | 13.33倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
