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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,000 | 1,011 | 987 | 987 | -17 | -1.7% | 282,900 |
| 2025/04/16 | 1,003 | 1,007 | 991 | 1,004 | +11 | +1.1% | 209,500 |
| 2025/04/15 | 1,012 | 1,016 | 993 | 993 | -18 | -1.8% | 335,600 |
| 2025/04/14 | 994 | 1,022 | 993 | 1,011 | +14 | +1.4% | 414,500 |
| 2025/04/11 | 962 | 1,002 | 959 | 997 | +36 | +3.7% | 727,600 |
| 2025/04/10 | 1,012 | 1,038 | 921 | 961 | -16 | -1.6% | 1,793,100 |
| 2025/04/09 | 984 | 992 | 967 | 977 | -27 | -2.7% | 408,800 |
| 2025/04/08 | 980 | 1,005 | 977 | 1,004 | +54 | +5.7% | 411,200 |
| 2025/04/07 | 941 | 971 | 929 | 950 | -54 | -5.4% | 720,200 |
| 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 |
51～
100
件表示中 / 4407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 | 113,700円 | +12.3% | +5.5% | 2.11% | 12.50倍 | 2.72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 |
| ＫｅｅＰｅｒ技 | 347,500円 | +19.1% | +14.4% | 1.53% | 19.76倍 | 6.12倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ＵＴ ＧＲＯＵＰ | 241,700円 | +0.8% | +42.7% | 6.73% | 12.22倍 | 3.28倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ベル２４ＨＤ | 126,900円 | +4.5% | +4.7% | 4.73% | 11.65倍 | 1.36倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| Ｍ＆Ａキャピ | 289,500円 | +23.4% | +27.0% | 1.79% | 16.76倍 | 2.35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 |
市場注目の銘柄
チャート関連のコラム
