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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,443 | 1,459 | 1,390 | 1,398 | -40 | -2.8% | 598,200 |
| 2018/12/10 | 1,479 | 1,480 | 1,436 | 1,438 | -62 | -4.1% | 284,200 |
| 2018/12/07 | 1,455 | 1,502 | 1,454 | 1,500 | +53 | +3.7% | 329,300 |
| 2018/12/06 | 1,465 | 1,473 | 1,430 | 1,447 | -28 | -1.9% | 339,900 |
| 2018/12/05 | 1,465 | 1,492 | 1,462 | 1,475 | -24 | -1.6% | 326,300 |
| 2018/12/04 | 1,497 | 1,519 | 1,481 | 1,499 | -13 | -0.9% | 420,800 |
| 2018/12/03 | 1,548 | 1,548 | 1,501 | 1,512 | -23 | -1.5% | 426,500 |
| 2018/11/30 | 1,543 | 1,555 | 1,509 | 1,535 | +4 | +0.3% | 525,800 |
| 2018/11/29 | 1,535 | 1,559 | 1,514 | 1,531 | +5 | +0.3% | 763,500 |
| 2018/11/28 | 1,500 | 1,526 | 1,493 | 1,526 | +43 | +2.9% | 672,600 |
| 2018/11/27 | 1,491 | 1,504 | 1,474 | 1,483 | +9 | +0.6% | 483,200 |
| 2018/11/26 | 1,437 | 1,483 | 1,426 | 1,474 | +29 | +2% | 449,400 |
| 2018/11/22 | 1,384 | 1,450 | 1,381 | 1,445 | +81 | +5.9% | 596,400 |
| 2018/11/21 | 1,370 | 1,395 | 1,363 | 1,364 | -30 | -2.2% | 569,600 |
| 2018/11/20 | 1,400 | 1,409 | 1,390 | 1,394 | -32 | -2.2% | 384,300 |
| 2018/11/19 | 1,375 | 1,439 | 1,368 | 1,426 | +62 | +4.5% | 711,800 |
| 2018/11/16 | 1,348 | 1,378 | 1,341 | 1,364 | +11 | +0.8% | 306,900 |
| 2018/11/15 | 1,303 | 1,370 | 1,300 | 1,353 | +40 | +3% | 310,800 |
| 2018/11/14 | 1,319 | 1,358 | 1,307 | 1,313 | -7 | -0.5% | 536,700 |
| 2018/11/13 | 1,300 | 1,344 | 1,292 | 1,320 | -5 | -0.4% | 693,200 |
| 2018/11/12 | 1,398 | 1,412 | 1,323 | 1,325 | -78 | -5.6% | 610,300 |
| 2018/11/09 | 1,369 | 1,417 | 1,366 | 1,403 | +47 | +3.5% | 486,300 |
| 2018/11/08 | 1,383 | 1,389 | 1,347 | 1,356 | +1 | +0.1% | 424,200 |
| 2018/11/07 | 1,366 | 1,386 | 1,336 | 1,355 | -7 | -0.5% | 346,800 |
| 2018/11/06 | 1,409 | 1,409 | 1,351 | 1,362 | -45 | -3.2% | 483,600 |
| 2018/11/05 | 1,378 | 1,442 | 1,348 | 1,407 | +23 | +1.7% | 583,900 |
| 2018/11/02 | 1,373 | 1,396 | 1,337 | 1,384 | +28 | +2.1% | 817,900 |
| 2018/11/01 | 1,322 | 1,369 | 1,300 | 1,356 | +43 | +3.3% | 673,000 |
| 2018/10/31 | 1,332 | 1,357 | 1,308 | 1,313 | -2 | -0.2% | 1,313,800 |
| 2018/10/30 | 1,274 | 1,323 | 1,265 | 1,315 | +11 | +0.8% | 710,400 |
| 2018/10/29 | 1,312 | 1,342 | 1,298 | 1,304 | +17 | +1.3% | 672,900 |
| 2018/10/26 | 1,350 | 1,357 | 1,274 | 1,287 | -55 | -4.1% | 457,900 |
| 2018/10/25 | 1,373 | 1,386 | 1,327 | 1,342 | -80 | -5.6% | 850,600 |
| 2018/10/24 | 1,401 | 1,427 | 1,380 | 1,422 | +66 | +4.9% | 647,200 |
| 2018/10/23 | 1,367 | 1,383 | 1,346 | 1,356 | -20 | -1.5% | 578,200 |
| 2018/10/22 | 1,408 | 1,423 | 1,355 | 1,376 | -61 | -4.2% | 811,800 |
| 2018/10/19 | 1,460 | 1,477 | 1,427 | 1,437 | -48 | -3.2% | 524,100 |
| 2018/10/18 | 1,430 | 1,519 | 1,415 | 1,485 | +40 | +2.8% | 1,024,900 |
| 2018/10/17 | 1,462 | 1,475 | 1,422 | 1,445 | +13 | +0.9% | 761,100 |
| 2018/10/16 | 1,413 | 1,441 | 1,376 | 1,432 | +33 | +2.4% | 998,100 |
| 2018/10/15 | 1,480 | 1,480 | 1,376 | 1,399 | -91 | -6.1% | 2,031,400 |
| 2018/10/12 | 1,400 | 1,490 | 1,371 | 1,490 | +300 | +25.2% | 2,283,900 |
| 2018/10/11 | 1,150 | 1,205 | 1,133 | 1,190 | -56 | -4.5% | 858,900 |
| 2018/10/10 | 1,239 | 1,253 | 1,225 | 1,246 | +11 | +0.9% | 447,200 |
| 2018/10/09 | 1,261 | 1,265 | 1,230 | 1,235 | -35 | -2.8% | 403,100 |
| 2018/10/05 | 1,268 | 1,277 | 1,251 | 1,270 | ±0 | ±0% | 592,800 |
| 2018/10/04 | 1,275 | 1,283 | 1,252 | 1,270 | +9 | +0.7% | 480,600 |
| 2018/10/03 | 1,276 | 1,282 | 1,243 | 1,261 | -32 | -2.5% | 441,800 |
| 2018/10/02 | 1,310 | 1,319 | 1,276 | 1,293 | -9 | -0.7% | 459,300 |
| 2018/10/01 | 1,311 | 1,317 | 1,288 | 1,302 | -2 | -0.2% | 383,400 |
1451～
1500
件表示中 / 4261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 | 114,900円 | +12.3% | +5.5% | 2.09% | 12.54倍 | 3.10倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| セプテーニＨＤ | 45,500円 | -18.0% | - | 6.89% | 18.32倍 | 1.38倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ベル２４ＨＤ | 130,200円 | +2.9% | +8.7% | 4.61% | 11.97倍 | 1.42倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| 乃村工 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.16倍 | 1.79倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| アンビス | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
市場注目の銘柄
チャート関連のコラム
