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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/07/07 | 1,380 | 1,382 | 1,347 | 1,365 | -18 | -1.3% | 93,600 |
| 2025/07/04 | 1,319 | 1,406 | 1,312 | 1,383 | +80 | +6.1% | 241,100 |
| 2025/07/03 | 1,326 | 1,343 | 1,300 | 1,303 | -22 | -1.7% | 94,300 |
| 2025/07/02 | 1,310 | 1,330 | 1,306 | 1,325 | +12 | +0.9% | 84,200 |
| 2025/07/01 | 1,337 | 1,346 | 1,290 | 1,313 | -24 | -1.8% | 151,900 |
| 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 |
1～
50
件表示中 / 3765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 | 149,800円 | +17.4% | +20.9% | 2.54% | 7.81倍 | 1.03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 |
| ＳＲＥＨＤ | 329,000円 | +31.1% | +25.7% | 0.55% | 23.89倍 | 3.88倍 |
|
グループ内に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 |
| ムゲンエステト | 209,600円 | +29.8% | +12.4% | 5.34% | 7.53倍 | 1.48倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
| ＦＪネクストＨＤ | 143,300円 | +11.2% | +1.5% | 3.91% | 7.11倍 | 0.64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 |
| フージャース | 128,400円 | +43.8% | +16.2% | 5.76% | 7.02倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
