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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,005 | 1,016 | 985 | 1,004 | -22 | -2.1% | 577,900 |
| 2025/04/03 | 1,025 | 1,034 | 1,016 | 1,026 | -29 | -2.7% | 382,400 |
| 2025/04/02 | 1,063 | 1,067 | 1,040 | 1,055 | +9 | +0.9% | 342,700 |
| 2025/04/01 | 1,066 | 1,070 | 1,046 | 1,046 | -9 | -0.9% | 391,400 |
| 2025/03/31 | 1,079 | 1,079 | 1,045 | 1,055 | -35 | -3.2% | 467,600 |
| 2025/03/28 | 1,085 | 1,094 | 1,080 | 1,090 | +3 | +0.3% | 203,400 |
| 2025/03/27 | 1,074 | 1,087 | 1,074 | 1,087 | +13 | +1.2% | 300,400 |
| 2025/03/26 | 1,065 | 1,082 | 1,061 | 1,074 | +17 | +1.6% | 300,600 |
| 2025/03/25 | 1,085 | 1,090 | 1,055 | 1,057 | -23 | -2.1% | 259,300 |
| 2025/03/24 | 1,069 | 1,082 | 1,061 | 1,080 | +8 | +0.7% | 274,400 |
| 2025/03/21 | 1,057 | 1,077 | 1,057 | 1,072 | +12 | +1.1% | 305,000 |
| 2025/03/19 | 1,049 | 1,065 | 1,047 | 1,060 | +11 | +1% | 379,700 |
| 2025/03/18 | 1,031 | 1,056 | 1,026 | 1,049 | +25 | +2.4% | 344,400 |
| 2025/03/17 | 1,018 | 1,030 | 1,012 | 1,024 | ±0 | ±0% | 433,400 |
| 2025/03/14 | 1,006 | 1,029 | 1,006 | 1,024 | +10 | +1% | 395,600 |
| 2025/03/13 | 1,010 | 1,021 | 1,003 | 1,014 | -6 | -0.6% | 560,600 |
| 2025/03/12 | 1,014 | 1,024 | 1,004 | 1,020 | -16 | -1.5% | 698,200 |
| 2025/03/11 | 1,030 | 1,039 | 1,024 | 1,036 | ±0 | ±0% | 470,400 |
| 2025/03/10 | 1,030 | 1,038 | 1,023 | 1,036 | +2 | +0.2% | 369,300 |
| 2025/03/07 | 1,027 | 1,036 | 1,009 | 1,034 | -12 | -1.1% | 446,300 |
| 2025/03/06 | 1,035 | 1,046 | 1,028 | 1,046 | +13 | +1.3% | 435,200 |
| 2025/03/05 | 1,060 | 1,061 | 1,033 | 1,033 | -19 | -1.8% | 346,200 |
| 2025/03/04 | 1,052 | 1,059 | 1,038 | 1,052 | -5 | -0.5% | 198,100 |
| 2025/03/03 | 1,045 | 1,059 | 1,041 | 1,057 | +19 | +1.8% | 240,000 |
| 2025/02/28 | 1,038 | 1,046 | 1,031 | 1,038 | +1 | +0.1% | 230,200 |
| 2025/02/27 | 1,031 | 1,043 | 1,027 | 1,037 | -18 | -1.7% | 294,200 |
| 2025/02/26 | 1,047 | 1,056 | 1,038 | 1,055 | +8 | +0.8% | 331,300 |
| 2025/02/25 | 1,055 | 1,068 | 1,047 | 1,047 | -17 | -1.6% | 273,000 |
| 2025/02/21 | 1,073 | 1,083 | 1,064 | 1,064 | -19 | -1.8% | 223,500 |
| 2025/02/20 | 1,080 | 1,084 | 1,072 | 1,083 | -3 | -0.3% | 249,000 |
| 2025/02/19 | 1,071 | 1,087 | 1,062 | 1,086 | +12 | +1.1% | 357,800 |
| 2025/02/18 | 1,111 | 1,111 | 1,068 | 1,074 | -50 | -4.4% | 562,100 |
| 2025/02/17 | 1,117 | 1,166 | 1,109 | 1,124 | +18 | +1.6% | 776,600 |
| 2025/02/14 | 1,110 | 1,114 | 1,106 | 1,106 | -5 | -0.5% | 215,700 |
| 2025/02/13 | 1,102 | 1,112 | 1,087 | 1,111 | +8 | +0.7% | 262,200 |
| 2025/02/12 | 1,124 | 1,125 | 1,101 | 1,103 | -22 | -2% | 354,900 |
| 2025/02/10 | 1,112 | 1,125 | 1,105 | 1,125 | +13 | +1.2% | 221,800 |
| 2025/02/07 | 1,110 | 1,122 | 1,104 | 1,112 | +17 | +1.6% | 283,400 |
| 2025/02/06 | 1,080 | 1,098 | 1,079 | 1,095 | +25 | +2.3% | 249,100 |
| 2025/02/05 | 1,075 | 1,087 | 1,069 | 1,070 | ±0 | ±0% | 223,100 |
| 2025/02/04 | 1,095 | 1,104 | 1,070 | 1,070 | -3 | -0.3% | 318,000 |
| 2025/02/03 | 1,060 | 1,104 | 1,050 | 1,073 | +6 | +0.6% | 422,100 |
| 2025/01/31 | 1,075 | 1,078 | 1,057 | 1,067 | -2 | -0.2% | 356,900 |
| 2025/01/30 | 1,037 | 1,070 | 1,026 | 1,069 | +28 | +2.7% | 480,900 |
| 2025/01/29 | 1,040 | 1,053 | 1,036 | 1,041 | -2 | -0.2% | 284,200 |
| 2025/01/28 | 1,040 | 1,048 | 1,038 | 1,043 | +5 | +0.5% | 390,000 |
| 2025/01/27 | 1,050 | 1,054 | 1,030 | 1,038 | -10 | -1% | 505,500 |
| 2025/01/24 | 1,051 | 1,065 | 1,048 | 1,048 | ±0 | ±0% | 369,000 |
| 2025/01/23 | 1,034 | 1,050 | 1,032 | 1,048 | +6 | +0.6% | 355,600 |
| 2025/01/22 | 1,042 | 1,046 | 1,033 | 1,042 | -5 | -0.5% | 437,000 |
1～
50
件表示中 / 4348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 | 100,400円 | +12.3% | +5.5% | 2.39% | 11.04倍 | 2.73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 |
| インフォマート | 33,300円 | +24.7% | +92.3% | 1.34% | 55.59倍 | 6.90倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| パソナＧ | 204,500円 | -10.3% | -72.0% | 3.67% | - | 0.56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 |
| Ｍ＆Ａキャピ | 261,500円 | +23.4% | +27.0% | 1.98% | 15.14倍 | 2.08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 |
| Ｐ Ｉ | 64,500円 | +7.3% | +0.5% | 3.72% | 15.41倍 | 1.81倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム
