ＫＯＺＯホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 30 | 31 | 29 | 30 | ±0 | ±0% | 5,875,400 |
| 2025/08/08 | 31 | 31 | 29 | 30 | ±0 | ±0% | 8,464,100 |
| 2025/08/07 | 30 | 31 | 30 | 30 | ±0 | ±0% | 2,215,100 |
| 2025/08/06 | 31 | 31 | 30 | 30 | -1 | -3.2% | 2,578,900 |
| 2025/08/05 | 31 | 32 | 30 | 31 | ±0 | ±0% | 5,440,200 |
| 2025/08/04 | 30 | 32 | 30 | 31 | ±0 | ±0% | 7,674,300 |
| 2025/08/01 | 31 | 32 | 30 | 31 | ±0 | ±0% | 5,254,200 |
| 2025/07/31 | 31 | 32 | 30 | 31 | ±0 | ±0% | 4,514,300 |
| 2025/07/30 | 31 | 32 | 30 | 31 | -1 | -3.1% | 7,226,300 |
| 2025/07/29 | 33 | 34 | 30 | 32 | -1 | -3% | 13,003,400 |
| 2025/07/28 | 31 | 34 | 31 | 33 | +3 | +10% | 14,366,700 |
| 2025/07/25 | 29 | 31 | 29 | 30 | +1 | +3.4% | 9,235,700 |
| 2025/07/24 | 30 | 30 | 29 | 29 | -1 | -3.3% | 5,710,000 |
| 2025/07/23 | 31 | 32 | 29 | 30 | -1 | -3.2% | 16,625,000 |
| 2025/07/22 | 28 | 32 | 28 | 31 | +3 | +10.7% | 21,479,000 |
| 2025/07/18 | 28 | 30 | 27 | 28 | ±0 | ±0% | 13,467,400 |
| 2025/07/17 | 30 | 30 | 27 | 28 | -3 | -9.7% | 21,226,400 |
| 2025/07/16 | 32 | 33 | 30 | 31 | -1 | -3.1% | 8,202,300 |
| 2025/07/15 | 33 | 34 | 30 | 32 | -2 | -5.9% | 23,161,700 |
| 2025/07/14 | 34 | 35 | 33 | 34 | -1 | -2.9% | 8,562,300 |
| 2025/07/11 | 37 | 37 | 34 | 35 | -2 | -5.4% | 19,417,200 |
| 2025/07/10 | 38 | 40 | 36 | 37 | +1 | +2.8% | 24,668,000 |
| 2025/07/09 | 37 | 37 | 34 | 36 | -2 | -5.3% | 27,535,300 |
| 2025/07/08 | 33 | 40 | 33 | 38 | +8 | +26.7% | 67,829,700 |
| 2025/07/07 | 29 | 33 | 27 | 30 | ±0 | ±0% | 34,269,200 |
| 2025/07/04 | 29 | 32 | 27 | 30 | -1 | -3.2% | 27,941,400 |
| 2025/07/03 | 36 | 38 | 31 | 31 | -4 | -11.4% | 37,869,600 |
| 2025/07/02 | 45 | 47 | 33 | 35 | -5 | -12.5% | 106,735,600 |
| 2025/07/01 | 35 | 49 | 28 | 40 | +17 | +73.9% | 296,086,200 |
| 2025/06/30 | 22 | 25 | 21 | 23 | +2 | +9.5% | 33,019,500 |
| 2025/06/27 | 21 | 23 | 20 | 21 | +1 | +5% | 14,582,600 |
| 2025/06/26 | 20 | 21 | 19 | 20 | ±0 | ±0% | 9,421,300 |
| 2025/06/25 | 19 | 20 | 18 | 20 | +1 | +5.3% | 6,151,500 |
| 2025/06/24 | 19 | 19 | 18 | 19 | ±0 | ±0% | 1,562,200 |
| 2025/06/23 | 19 | 19 | 18 | 19 | ±0 | ±0% | 1,385,200 |
| 2025/06/20 | 19 | 19 | 18 | 19 | +1 | +5.6% | 1,697,400 |
| 2025/06/19 | 19 | 19 | 18 | 18 | -1 | -5.3% | 805,300 |
| 2025/06/18 | 18 | 20 | 18 | 19 | +2 | +11.8% | 10,252,700 |
| 2025/06/17 | 17 | 18 | 17 | 17 | ±0 | ±0% | 3,377,800 |
| 2025/06/16 | 17 | 17 | 16 | 17 | ±0 | ±0% | 886,100 |
| 2025/06/13 | 17 | 17 | 16 | 17 | ±0 | ±0% | 896,800 |
| 2025/06/12 | 17 | 17 | 16 | 17 | ±0 | ±0% | 687,700 |
| 2025/06/11 | 17 | 17 | 16 | 17 | ±0 | ±0% | 782,400 |
| 2025/06/10 | 17 | 17 | 16 | 17 | ±0 | ±0% | 697,500 |
| 2025/06/09 | 17 | 17 | 16 | 17 | ±0 | ±0% | 792,000 |
| 2025/06/06 | 17 | 17 | 16 | 17 | ±0 | ±0% | 896,600 |
| 2025/06/05 | 17 | 17 | 16 | 17 | ±0 | ±0% | 1,089,900 |
| 2025/06/04 | 17 | 17 | 16 | 17 | ±0 | ±0% | 1,312,700 |
| 2025/06/03 | 17 | 17 | 16 | 17 | ±0 | ±0% | 982,300 |
| 2025/06/02 | 17 | 18 | 16 | 17 | ±0 | ±0% | 3,933,300 |
1～
50
件表示中 / 3760件
類似銘柄と比較する
現在ご覧いただいている「ＫＯＺＯＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＯＺＯＨＤ | 3,000円 | +11.6% | - | 0.00% | - | 76.92倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| ＩＮＧＳ | 325,500円 | +23.0% | +11.1% | 0.00% | 27.19倍 | 4.66倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| スーパーＶ | 64,400円 | -9.5% | - | 0.00% | 26.33倍 | 5.07倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ヴィレッジＶ | 102,700円 | - | - | - | - | 33.47倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ほぼ日 | 342,000円 | +8.8% | +40.0% | 2.63% | 14.98倍 | 1.54倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
