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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 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 |
101～
150
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
