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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 868 | 920 | 865 | 900 | +40 | +4.7% | 1,490,900 |
| 2023/01/24 | 865 | 869 | 856 | 860 | -13 | -1.5% | 709,700 |
| 2023/01/23 | 875 | 877 | 856 | 873 | +2 | +0.2% | 531,200 |
| 2023/01/20 | 850 | 871 | 841 | 871 | +22 | +2.6% | 815,100 |
| 2023/01/19 | 836 | 866 | 833 | 849 | +6 | +0.7% | 886,000 |
| 2023/01/18 | 811 | 864 | 803 | 843 | +31 | +3.8% | 1,144,800 |
| 2023/01/17 | 812 | 821 | 806 | 812 | ±0 | ±0% | 867,900 |
| 2023/01/16 | 846 | 852 | 809 | 812 | -48 | -5.6% | 1,129,100 |
| 2023/01/13 | 850 | 881 | 843 | 860 | +6 | +0.7% | 1,662,100 |
| 2023/01/12 | 882 | 926 | 843 | 854 | -146 | -14.6% | 3,772,800 |
| 2023/01/11 | 995 | 1,007 | 977 | 1,000 | +21 | +2.1% | 980,500 |
| 2023/01/10 | 966 | 995 | 961 | 979 | +21 | +2.2% | 697,500 |
| 2023/01/06 | 946 | 962 | 937 | 958 | +8 | +0.8% | 449,600 |
| 2023/01/05 | 968 | 972 | 943 | 950 | -23 | -2.4% | 443,000 |
| 2023/01/04 | 991 | 1,001 | 961 | 973 | -19 | -1.9% | 680,700 |
| 2022/12/30 | 1,003 | 1,017 | 990 | 992 | -11 | -1.1% | 338,000 |
| 2022/12/29 | 1,000 | 1,012 | 995 | 1,003 | -4 | -0.4% | 198,600 |
| 2022/12/28 | 1,026 | 1,033 | 1,000 | 1,007 | -23 | -2.2% | 316,200 |
| 2022/12/27 | 1,020 | 1,046 | 1,015 | 1,030 | +20 | +2% | 275,800 |
| 2022/12/26 | 1,018 | 1,021 | 997 | 1,010 | -8 | -0.8% | 409,900 |
| 2022/12/23 | 1,046 | 1,050 | 1,013 | 1,018 | -34 | -3.2% | 389,200 |
| 2022/12/22 | 1,057 | 1,068 | 1,044 | 1,052 | -7 | -0.7% | 336,500 |
| 2022/12/21 | 1,050 | 1,069 | 1,032 | 1,059 | +2 | +0.2% | 288,200 |
| 2022/12/20 | 1,073 | 1,075 | 1,042 | 1,057 | -15 | -1.4% | 498,100 |
| 2022/12/19 | 1,087 | 1,097 | 1,065 | 1,072 | -21 | -1.9% | 396,400 |
| 2022/12/16 | 1,071 | 1,093 | 1,065 | 1,093 | +21 | +2% | 421,600 |
| 2022/12/15 | 1,084 | 1,086 | 1,065 | 1,072 | -20 | -1.8% | 470,800 |
| 2022/12/14 | 1,102 | 1,105 | 1,074 | 1,092 | -9 | -0.8% | 417,700 |
| 2022/12/13 | 1,100 | 1,125 | 1,094 | 1,101 | +1 | +0.1% | 379,900 |
| 2022/12/12 | 1,068 | 1,106 | 1,055 | 1,100 | +32 | +3% | 704,400 |
| 2022/12/09 | 1,115 | 1,122 | 1,053 | 1,068 | -53 | -4.7% | 711,200 |
| 2022/12/08 | 1,130 | 1,138 | 1,107 | 1,121 | -6 | -0.5% | 374,800 |
| 2022/12/07 | 1,102 | 1,131 | 1,091 | 1,127 | +12 | +1.1% | 426,400 |
| 2022/12/06 | 1,100 | 1,124 | 1,091 | 1,115 | +5 | +0.5% | 348,300 |
| 2022/12/05 | 1,107 | 1,115 | 1,087 | 1,110 | +7 | +0.6% | 339,600 |
| 2022/12/02 | 1,120 | 1,120 | 1,098 | 1,103 | -24 | -2.1% | 534,300 |
| 2022/12/01 | 1,153 | 1,153 | 1,122 | 1,127 | -20 | -1.7% | 570,100 |
| 2022/11/30 | 1,155 | 1,176 | 1,136 | 1,147 | -8 | -0.7% | 739,800 |
| 2022/11/29 | 1,120 | 1,158 | 1,108 | 1,155 | +38 | +3.4% | 664,100 |
| 2022/11/28 | 1,112 | 1,124 | 1,108 | 1,117 | +11 | +1% | 441,900 |
| 2022/11/25 | 1,109 | 1,116 | 1,097 | 1,106 | ±0 | ±0% | 319,000 |
| 2022/11/24 | 1,094 | 1,112 | 1,092 | 1,106 | +22 | +2% | 411,200 |
| 2022/11/22 | 1,085 | 1,099 | 1,076 | 1,084 | +6 | +0.6% | 334,600 |
| 2022/11/21 | 1,082 | 1,097 | 1,066 | 1,078 | -22 | -2% | 540,900 |
| 2022/11/18 | 1,085 | 1,128 | 1,080 | 1,100 | +29 | +2.7% | 1,003,700 |
| 2022/11/17 | 1,040 | 1,080 | 1,040 | 1,071 | +34 | +3.3% | 594,500 |
| 2022/11/16 | 1,066 | 1,079 | 1,025 | 1,037 | -27 | -2.5% | 721,000 |
| 2022/11/15 | 1,066 | 1,071 | 1,048 | 1,064 | -8 | -0.7% | 439,800 |
| 2022/11/14 | 1,099 | 1,101 | 1,071 | 1,072 | -27 | -2.5% | 631,600 |
| 2022/11/11 | 1,099 | 1,104 | 1,078 | 1,099 | +3 | +0.3% | 644,100 |
451～
500
件表示中 / 4261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 | 114,900円 | +12.3% | +5.5% | 2.09% | 12.54倍 | 3.10倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| セプテーニＨＤ | 45,500円 | -18.0% | - | 6.89% | 18.32倍 | 1.38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 |
| ベル２４ＨＤ | 130,200円 | +2.9% | +8.7% | 4.61% | 11.97倍 | 1.42倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| 乃村工 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.16倍 | 1.79倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| アンビス | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
市場注目の銘柄
チャート関連のコラム
