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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 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 |
101～
150
件表示中 / 4441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 | 142,500円 | +12.3% | +5.5% | 1.68% | 15.66倍 | 3.45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 |
| エイチ・アイエス | 150,000円 | +13.6% | +5.3% | 1.33% | 14.56倍 | 2.03倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 帝国ホテル | 100,200円 | +6.6% | -17.6% | 0.60% | 72.04倍 | 2.62倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| 日管財ＨＤ | 284,500円 | +5.8% | +2.3% | 1.90% | 16.94倍 | 1.55倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ニシオＨＤ | 413,500円 | +4.5% | +2.3% | 3.10% | 9.73倍 | 0.85倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
