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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,209 | 1,218 | 1,199 | 1,218 | +20 | +1.7% | 412,700 |
| 2024/11/01 | 1,193 | 1,207 | 1,192 | 1,198 | -5 | -0.4% | 378,300 |
| 2024/10/31 | 1,199 | 1,208 | 1,192 | 1,203 | +8 | +0.7% | 375,300 |
| 2024/10/30 | 1,200 | 1,208 | 1,193 | 1,195 | -3 | -0.3% | 491,300 |
| 2024/10/29 | 1,200 | 1,222 | 1,194 | 1,198 | +2 | +0.2% | 452,400 |
| 2024/10/28 | 1,189 | 1,212 | 1,188 | 1,196 | +12 | +1% | 397,400 |
| 2024/10/25 | 1,196 | 1,201 | 1,176 | 1,184 | -11 | -0.9% | 540,400 |
| 2024/10/24 | 1,195 | 1,217 | 1,194 | 1,195 | -4 | -0.3% | 441,400 |
| 2024/10/23 | 1,209 | 1,216 | 1,195 | 1,199 | -5 | -0.4% | 564,900 |
| 2024/10/22 | 1,230 | 1,232 | 1,194 | 1,204 | -35 | -2.8% | 745,000 |
| 2024/10/21 | 1,230 | 1,267 | 1,230 | 1,239 | +11 | +0.9% | 681,000 |
| 2024/10/18 | 1,205 | 1,243 | 1,205 | 1,228 | +33 | +2.8% | 858,800 |
| 2024/10/17 | 1,188 | 1,195 | 1,160 | 1,195 | +15 | +1.3% | 600,200 |
| 2024/10/16 | 1,193 | 1,196 | 1,168 | 1,180 | +6 | +0.5% | 773,100 |
| 2024/10/15 | 1,133 | 1,179 | 1,108 | 1,174 | +41 | +3.6% | 2,308,500 |
| 2024/10/11 | 1,102 | 1,133 | 1,072 | 1,133 | +150 | +15.3% | 2,943,500 |
| 2024/10/10 | 980 | 983 | 965 | 983 | +10 | +1% | 386,800 |
| 2024/10/09 | 977 | 990 | 972 | 973 | -4 | -0.4% | 345,200 |
| 2024/10/08 | 973 | 981 | 966 | 977 | -7 | -0.7% | 351,600 |
| 2024/10/07 | 995 | 999 | 980 | 984 | -2 | -0.2% | 331,800 |
| 2024/10/04 | 993 | 1,001 | 982 | 986 | -2 | -0.2% | 257,300 |
| 2024/10/03 | 996 | 1,006 | 988 | 988 | +7 | +0.7% | 248,900 |
| 2024/10/02 | 1,010 | 1,024 | 980 | 981 | -35 | -3.4% | 414,000 |
| 2024/10/01 | 1,015 | 1,028 | 1,015 | 1,016 | +1 | +0.1% | 317,000 |
| 2024/09/30 | 997 | 1,028 | 992 | 1,015 | -11 | -1.1% | 369,100 |
| 2024/09/27 | 1,038 | 1,042 | 1,020 | 1,026 | -11 | -1.1% | 409,100 |
| 2024/09/26 | 1,029 | 1,042 | 1,022 | 1,037 | +13 | +1.3% | 395,600 |
| 2024/09/25 | 1,016 | 1,034 | 1,011 | 1,024 | +13 | +1.3% | 353,700 |
| 2024/09/24 | 1,031 | 1,031 | 1,001 | 1,011 | -24 | -2.3% | 437,300 |
| 2024/09/20 | 1,039 | 1,047 | 1,026 | 1,035 | -3 | -0.3% | 445,900 |
| 2024/09/19 | 1,007 | 1,038 | 1,001 | 1,038 | +30 | +3% | 559,700 |
| 2024/09/18 | 1,004 | 1,016 | 999 | 1,008 | +9 | +0.9% | 414,600 |
| 2024/09/17 | 989 | 999 | 984 | 999 | +18 | +1.8% | 426,600 |
| 2024/09/13 | 990 | 995 | 977 | 981 | -11 | -1.1% | 336,500 |
| 2024/09/12 | 966 | 994 | 962 | 992 | +47 | +5% | 512,200 |
| 2024/09/11 | 962 | 970 | 938 | 945 | -30 | -3.1% | 542,800 |
| 2024/09/10 | 962 | 985 | 962 | 975 | +10 | +1% | 428,500 |
| 2024/09/09 | 950 | 965 | 949 | 965 | ±0 | ±0% | 319,900 |
| 2024/09/06 | 951 | 966 | 944 | 965 | +12 | +1.3% | 377,400 |
| 2024/09/05 | 931 | 967 | 931 | 953 | +10 | +1.1% | 463,600 |
| 2024/09/04 | 930 | 954 | 930 | 943 | -6 | -0.6% | 634,000 |
| 2024/09/03 | 941 | 949 | 938 | 949 | +8 | +0.9% | 219,000 |
| 2024/09/02 | 957 | 959 | 923 | 941 | -15 | -1.6% | 379,300 |
| 2024/08/30 | 935 | 958 | 930 | 956 | +28 | +3% | 644,400 |
| 2024/08/29 | 899 | 935 | 899 | 928 | +3 | +0.3% | 1,806,200 |
| 2024/08/28 | 939 | 939 | 919 | 925 | -13 | -1.4% | 2,112,700 |
| 2024/08/27 | 928 | 939 | 919 | 938 | +6 | +0.6% | 702,600 |
| 2024/08/26 | 926 | 935 | 918 | 932 | ±0 | ±0% | 539,700 |
| 2024/08/23 | 945 | 946 | 927 | 932 | -9 | -1% | 384,200 |
| 2024/08/22 | 937 | 954 | 933 | 941 | +10 | +1.1% | 446,800 |
101～
150
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
