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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,294 | 1,326 | 1,285 | 1,304 | +13 | +1% | 449,500 |
| 2018/09/27 | 1,310 | 1,320 | 1,289 | 1,291 | -10 | -0.8% | 578,000 |
| 2018/09/26 | 1,275 | 1,301 | 1,262 | 1,301 | +27 | +2.1% | 514,200 |
| 2018/09/25 | 1,262 | 1,274 | 1,234 | 1,274 | +8 | +0.6% | 488,500 |
| 2018/09/21 | 1,220 | 1,266 | 1,218 | 1,266 | +66 | +5.5% | 677,400 |
| 2018/09/20 | 1,200 | 1,214 | 1,178 | 1,200 | -10 | -0.8% | 352,300 |
| 2018/09/19 | 1,198 | 1,223 | 1,185 | 1,210 | +30 | +2.5% | 369,700 |
| 2018/09/18 | 1,151 | 1,189 | 1,141 | 1,180 | +8 | +0.7% | 354,000 |
| 2018/09/14 | 1,160 | 1,184 | 1,150 | 1,172 | +25 | +2.2% | 396,700 |
| 2018/09/13 | 1,127 | 1,153 | 1,121 | 1,147 | +19 | +1.7% | 286,500 |
| 2018/09/12 | 1,136 | 1,150 | 1,105 | 1,128 | -5 | -0.4% | 350,500 |
| 2018/09/11 | 1,155 | 1,155 | 1,102 | 1,133 | -28 | -2.4% | 511,100 |
| 2018/09/10 | 1,148 | 1,177 | 1,140 | 1,161 | +12 | +1% | 233,300 |
| 2018/09/07 | 1,140 | 1,159 | 1,135 | 1,149 | +7 | +0.6% | 406,200 |
| 2018/09/06 | 1,179 | 1,187 | 1,135 | 1,142 | -41 | -3.5% | 541,100 |
| 2018/09/05 | 1,196 | 1,200 | 1,180 | 1,183 | -15 | -1.3% | 381,200 |
| 2018/09/04 | 1,182 | 1,202 | 1,162 | 1,198 | +9 | +0.8% | 633,300 |
| 2018/09/03 | 1,180 | 1,191 | 1,171 | 1,189 | +18 | +1.5% | 333,500 |
| 2018/08/31 | 1,180 | 1,187 | 1,168 | 1,171 | -15 | -1.3% | 323,700 |
| 2018/08/30 | 1,168 | 1,195 | 1,164 | 1,186 | +18 | +1.5% | 550,800 |
| 2018/08/29 | 1,204 | 1,204 | 1,148 | 1,168 | -15 | -1.3% | 1,118,900 |
| 2018/08/28 | 1,189 | 1,198 | 1,168 | 1,183 | +8 | +0.7% | 1,074,400 |
| 2018/08/27 | 1,129 | 1,180 | 1,122 | 1,175 | +44 | +3.9% | 932,000 |
| 2018/08/24 | 1,122 | 1,137 | 1,106 | 1,131 | ±0 | ±0% | 662,000 |
| 2018/08/23 | 1,106 | 1,138 | 1,102 | 1,131 | +20 | +1.8% | 556,400 |
| 2018/08/22 | 1,086 | 1,113 | 1,072 | 1,111 | +25 | +2.3% | 637,500 |
| 2018/08/21 | 1,120 | 1,120 | 1,084 | 1,086 | -38 | -3.4% | 802,700 |
| 2018/08/20 | 1,112 | 1,139 | 1,111 | 1,124 | +5 | +0.4% | 564,700 |
| 2018/08/17 | 1,121 | 1,142 | 1,116 | 1,119 | -9 | -0.8% | 459,900 |
| 2018/08/16 | 1,150 | 1,151 | 1,115 | 1,128 | -37 | -3.2% | 596,000 |
| 2018/08/15 | 1,188 | 1,214 | 1,161 | 1,165 | -12 | -1% | 552,500 |
| 2018/08/14 | 1,152 | 1,180 | 1,152 | 1,177 | +34 | +3% | 514,300 |
| 2018/08/13 | 1,146 | 1,183 | 1,137 | 1,143 | -15 | -1.3% | 656,400 |
| 2018/08/10 | 1,200 | 1,200 | 1,156 | 1,158 | -44 | -3.7% | 862,000 |
| 2018/08/09 | 1,213 | 1,220 | 1,202 | 1,202 | -14 | -1.2% | 580,100 |
| 2018/08/08 | 1,215 | 1,225 | 1,207 | 1,216 | -6 | -0.5% | 621,900 |
| 2018/08/07 | 1,231 | 1,234 | 1,206 | 1,222 | -8 | -0.7% | 454,700 |
| 2018/08/06 | 1,246 | 1,268 | 1,230 | 1,230 | -16 | -1.3% | 414,000 |
| 2018/08/03 | 1,295 | 1,295 | 1,245 | 1,246 | -41 | -3.2% | 517,200 |
| 2018/08/02 | 1,282 | 1,307 | 1,278 | 1,287 | +6 | +0.5% | 534,400 |
| 2018/08/01 | 1,295 | 1,304 | 1,278 | 1,281 | -5 | -0.4% | 651,800 |
| 2018/07/31 | 1,311 | 1,314 | 1,281 | 1,286 | -29 | -2.2% | 497,800 |
| 2018/07/30 | 1,334 | 1,336 | 1,297 | 1,315 | -6 | -0.5% | 439,700 |
| 2018/07/27 | 1,306 | 1,326 | 1,281 | 1,321 | +15 | +1.1% | 504,000 |
| 2018/07/26 | 1,305 | 1,314 | 1,286 | 1,306 | +12 | +0.9% | 315,400 |
| 2018/07/25 | 1,298 | 1,300 | 1,270 | 1,294 | -12 | -0.9% | 593,800 |
| 2018/07/24 | 1,309 | 1,323 | 1,293 | 1,306 | -18 | -1.4% | 450,400 |
| 2018/07/23 | 1,351 | 1,379 | 1,320 | 1,324 | -19 | -1.4% | 665,700 |
| 2018/07/20 | 1,350 | 1,389 | 1,332 | 1,343 | +3 | +0.2% | 629,200 |
| 2018/07/19 | 1,340 | 1,348 | 1,316 | 1,340 | -1 | -0.1% | 594,800 |
1501～
1550
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
