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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,051 | 1,055 | 1,035 | 1,047 | +3 | +0.3% | 362,200 |
| 2025/01/20 | 1,045 | 1,051 | 1,037 | 1,044 | -6 | -0.6% | 368,900 |
| 2025/01/17 | 1,056 | 1,063 | 1,034 | 1,050 | -16 | -1.5% | 257,700 |
| 2025/01/16 | 1,050 | 1,073 | 1,046 | 1,066 | +7 | +0.7% | 409,400 |
| 2025/01/15 | 1,053 | 1,064 | 1,041 | 1,059 | +8 | +0.8% | 407,500 |
| 2025/01/14 | 1,091 | 1,102 | 1,042 | 1,051 | -37 | -3.4% | 705,800 |
| 2025/01/10 | 1,060 | 1,104 | 1,030 | 1,088 | +27 | +2.5% | 1,218,800 |
| 2025/01/09 | 1,061 | 1,078 | 1,055 | 1,061 | -10 | -0.9% | 289,100 |
| 2025/01/08 | 1,111 | 1,112 | 1,071 | 1,071 | -48 | -4.3% | 406,500 |
| 2025/01/07 | 1,100 | 1,123 | 1,099 | 1,119 | +22 | +2% | 326,600 |
| 2025/01/06 | 1,134 | 1,137 | 1,097 | 1,097 | -34 | -3% | 358,800 |
| 2024/12/30 | 1,127 | 1,139 | 1,127 | 1,131 | +4 | +0.4% | 318,000 |
| 2024/12/27 | 1,132 | 1,137 | 1,121 | 1,127 | +3 | +0.3% | 219,300 |
| 2024/12/26 | 1,110 | 1,125 | 1,093 | 1,124 | +8 | +0.7% | 274,000 |
| 2024/12/25 | 1,143 | 1,145 | 1,102 | 1,116 | -24 | -2.1% | 276,500 |
| 2024/12/24 | 1,155 | 1,157 | 1,139 | 1,140 | -15 | -1.3% | 211,200 |
| 2024/12/23 | 1,158 | 1,162 | 1,152 | 1,155 | +6 | +0.5% | 224,900 |
| 2024/12/20 | 1,150 | 1,162 | 1,148 | 1,149 | +1 | +0.1% | 208,600 |
| 2024/12/19 | 1,148 | 1,156 | 1,142 | 1,148 | -9 | -0.8% | 196,900 |
| 2024/12/18 | 1,174 | 1,176 | 1,157 | 1,157 | -8 | -0.7% | 168,600 |
| 2024/12/17 | 1,158 | 1,171 | 1,156 | 1,165 | +4 | +0.3% | 193,100 |
| 2024/12/16 | 1,180 | 1,185 | 1,160 | 1,161 | -16 | -1.4% | 236,000 |
| 2024/12/13 | 1,155 | 1,180 | 1,155 | 1,177 | +17 | +1.5% | 208,500 |
| 2024/12/12 | 1,172 | 1,175 | 1,160 | 1,160 | -9 | -0.8% | 164,800 |
| 2024/12/11 | 1,166 | 1,174 | 1,160 | 1,169 | +3 | +0.3% | 143,600 |
| 2024/12/10 | 1,169 | 1,174 | 1,154 | 1,166 | +11 | +1% | 203,700 |
| 2024/12/09 | 1,175 | 1,178 | 1,153 | 1,155 | -19 | -1.6% | 237,400 |
| 2024/12/06 | 1,170 | 1,179 | 1,168 | 1,174 | +7 | +0.6% | 188,900 |
| 2024/12/05 | 1,165 | 1,174 | 1,156 | 1,167 | +4 | +0.3% | 250,700 |
| 2024/12/04 | 1,160 | 1,166 | 1,154 | 1,163 | -3 | -0.3% | 184,900 |
| 2024/12/03 | 1,138 | 1,190 | 1,138 | 1,166 | +33 | +2.9% | 392,100 |
| 2024/12/02 | 1,135 | 1,141 | 1,127 | 1,133 | -1 | -0.1% | 194,300 |
| 2024/11/29 | 1,125 | 1,140 | 1,122 | 1,134 | +12 | +1.1% | 271,300 |
| 2024/11/28 | 1,117 | 1,123 | 1,106 | 1,122 | +6 | +0.5% | 277,800 |
| 2024/11/27 | 1,140 | 1,147 | 1,113 | 1,116 | -24 | -2.1% | 290,800 |
| 2024/11/26 | 1,142 | 1,147 | 1,132 | 1,140 | +1 | +0.1% | 304,800 |
| 2024/11/25 | 1,159 | 1,169 | 1,139 | 1,139 | -10 | -0.9% | 377,000 |
| 2024/11/22 | 1,137 | 1,158 | 1,129 | 1,149 | +4 | +0.3% | 362,600 |
| 2024/11/21 | 1,180 | 1,188 | 1,144 | 1,145 | -33 | -2.8% | 395,100 |
| 2024/11/20 | 1,175 | 1,188 | 1,175 | 1,178 | +2 | +0.2% | 254,400 |
| 2024/11/19 | 1,173 | 1,187 | 1,172 | 1,176 | -1 | -0.1% | 178,100 |
| 2024/11/18 | 1,166 | 1,191 | 1,160 | 1,177 | +1 | +0.1% | 305,000 |
| 2024/11/15 | 1,199 | 1,199 | 1,176 | 1,176 | -14 | -1.2% | 229,000 |
| 2024/11/14 | 1,200 | 1,203 | 1,190 | 1,190 | -16 | -1.3% | 343,700 |
| 2024/11/13 | 1,203 | 1,212 | 1,197 | 1,206 | +6 | +0.5% | 337,100 |
| 2024/11/12 | 1,199 | 1,206 | 1,190 | 1,200 | -10 | -0.8% | 411,200 |
| 2024/11/11 | 1,200 | 1,210 | 1,197 | 1,210 | +9 | +0.7% | 282,700 |
| 2024/11/08 | 1,200 | 1,205 | 1,190 | 1,201 | +7 | +0.6% | 273,500 |
| 2024/11/07 | 1,200 | 1,209 | 1,190 | 1,194 | +5 | +0.4% | 332,300 |
| 2024/11/06 | 1,218 | 1,224 | 1,189 | 1,189 | -29 | -2.4% | 444,000 |
51～
100
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
