コシダカ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,108 | 1,136 | 1,107 | 1,124 | +19 | +1.7% | 414,600 |
| 2025/06/27 | 1,126 | 1,131 | 1,098 | 1,105 | -21 | -1.9% | 354,500 |
| 2025/06/26 | 1,120 | 1,133 | 1,119 | 1,126 | +11 | +1% | 231,900 |
| 2025/06/25 | 1,128 | 1,133 | 1,114 | 1,115 | -8 | -0.7% | 195,500 |
| 2025/06/24 | 1,111 | 1,126 | 1,106 | 1,123 | +18 | +1.6% | 219,400 |
| 2025/06/23 | 1,098 | 1,113 | 1,098 | 1,105 | +7 | +0.6% | 238,100 |
| 2025/06/20 | 1,104 | 1,115 | 1,098 | 1,098 | -9 | -0.8% | 432,400 |
| 2025/06/19 | 1,104 | 1,112 | 1,100 | 1,107 | +9 | +0.8% | 125,200 |
| 2025/06/18 | 1,092 | 1,115 | 1,092 | 1,098 | +12 | +1.1% | 202,600 |
| 2025/06/17 | 1,096 | 1,103 | 1,085 | 1,086 | +1 | +0.1% | 158,100 |
| 2025/06/16 | 1,095 | 1,099 | 1,083 | 1,085 | -10 | -0.9% | 160,300 |
| 2025/06/13 | 1,111 | 1,113 | 1,092 | 1,095 | -15 | -1.4% | 184,600 |
| 2025/06/12 | 1,103 | 1,124 | 1,103 | 1,110 | +4 | +0.4% | 236,100 |
| 2025/06/11 | 1,111 | 1,119 | 1,104 | 1,106 | -2 | -0.2% | 175,200 |
| 2025/06/10 | 1,130 | 1,136 | 1,108 | 1,108 | -16 | -1.4% | 264,000 |
| 2025/06/09 | 1,132 | 1,137 | 1,105 | 1,124 | -6 | -0.5% | 345,700 |
| 2025/06/06 | 1,137 | 1,141 | 1,115 | 1,130 | -17 | -1.5% | 366,100 |
| 2025/06/05 | 1,165 | 1,167 | 1,145 | 1,147 | -18 | -1.5% | 196,900 |
| 2025/06/04 | 1,142 | 1,165 | 1,135 | 1,165 | +16 | +1.4% | 240,100 |
| 2025/06/03 | 1,128 | 1,171 | 1,128 | 1,149 | +26 | +2.3% | 588,800 |
| 2025/06/02 | 1,116 | 1,135 | 1,114 | 1,123 | +6 | +0.5% | 446,400 |
| 2025/05/30 | 1,107 | 1,128 | 1,101 | 1,117 | +10 | +0.9% | 324,400 |
| 2025/05/29 | 1,075 | 1,114 | 1,075 | 1,107 | +32 | +3% | 608,000 |
| 2025/05/28 | 1,072 | 1,080 | 1,065 | 1,075 | +5 | +0.5% | 257,700 |
| 2025/05/27 | 1,058 | 1,071 | 1,051 | 1,070 | +14 | +1.3% | 160,600 |
| 2025/05/26 | 1,038 | 1,057 | 1,037 | 1,056 | +28 | +2.7% | 234,400 |
| 2025/05/23 | 1,024 | 1,031 | 1,021 | 1,028 | +6 | +0.6% | 123,900 |
| 2025/05/22 | 1,011 | 1,023 | 1,010 | 1,022 | +11 | +1.1% | 131,300 |
| 2025/05/21 | 1,025 | 1,027 | 1,010 | 1,011 | -10 | -1% | 186,900 |
| 2025/05/20 | 1,031 | 1,043 | 1,021 | 1,021 | -15 | -1.4% | 256,300 |
| 2025/05/19 | 1,025 | 1,037 | 1,021 | 1,036 | +15 | +1.5% | 184,900 |
| 2025/05/16 | 1,010 | 1,022 | 1,005 | 1,021 | +12 | +1.2% | 120,200 |
| 2025/05/15 | 1,014 | 1,024 | 1,007 | 1,009 | -7 | -0.7% | 161,100 |
| 2025/05/14 | 1,020 | 1,024 | 1,002 | 1,016 | -6 | -0.6% | 257,200 |
| 2025/05/13 | 1,031 | 1,034 | 1,021 | 1,022 | -8 | -0.8% | 194,800 |
| 2025/05/12 | 1,030 | 1,032 | 1,021 | 1,030 | +4 | +0.4% | 149,000 |
| 2025/05/09 | 1,015 | 1,033 | 1,011 | 1,026 | +9 | +0.9% | 159,000 |
| 2025/05/08 | 1,015 | 1,019 | 1,000 | 1,017 | +5 | +0.5% | 139,300 |
| 2025/05/07 | 1,000 | 1,017 | 997 | 1,012 | +12 | +1.2% | 179,100 |
| 2025/05/02 | 1,001 | 1,007 | 994 | 1,000 | -7 | -0.7% | 151,100 |
| 2025/05/01 | 1,005 | 1,018 | 1,002 | 1,007 | -6 | -0.6% | 156,500 |
| 2025/04/30 | 1,015 | 1,020 | 1,001 | 1,013 | +5 | +0.5% | 333,000 |
| 2025/04/28 | 1,001 | 1,008 | 994 | 1,008 | +7 | +0.7% | 905,600 |
| 2025/04/25 | 1,013 | 1,019 | 998 | 1,001 | -22 | -2.2% | 206,900 |
| 2025/04/24 | 1,030 | 1,036 | 1,023 | 1,023 | -5 | -0.5% | 190,100 |
| 2025/04/23 | 1,030 | 1,045 | 1,023 | 1,028 | +5 | +0.5% | 275,000 |
| 2025/04/22 | 1,025 | 1,031 | 1,017 | 1,023 | -2 | -0.2% | 152,900 |
| 2025/04/21 | 1,010 | 1,025 | 1,010 | 1,025 | +12 | +1.2% | 176,800 |
| 2025/04/18 | 994 | 1,023 | 991 | 1,013 | +26 | +2.6% | 286,600 |
| 2025/04/17 | 1,000 | 1,011 | 987 | 987 | -17 | -1.7% | 282,900 |
1～
50
件表示中 / 4406件
類似銘柄と比較する
現在ご覧いただいている「コシダカＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| コシダカＨＤ | 113,600円 | +12.3% | +5.5% | 2.11% | 12.48倍 | 2.75倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| Ｍ＆Ａキャピ | 294,500円 | +23.4% | +27.0% | 1.76% | 17.04倍 | 2.30倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| アストロスケール | 68,000円 | +103.6% | - | 0.00% | - | 15.04倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| パソナＧ | 222,300円 | -13.3% | - | 3.37% | - | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| セプテーニＨＤ | 42,600円 | +7.1% | +19.2% | 4.23% | 23.25倍 | 1.27倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
市場注目の銘柄
チャート関連のコラム
