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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,345 | 1,347 | 1,315 | 1,341 | +7 | +0.5% | 668,300 |
| 2018/07/17 | 1,322 | 1,339 | 1,283 | 1,334 | +5 | +0.4% | 965,000 |
| 2018/07/13 | 1,313 | 1,366 | 1,305 | 1,329 | +62 | +4.9% | 1,433,300 |
| 2018/07/12 | 1,352 | 1,382 | 1,231 | 1,267 | -218 | -14.7% | 2,142,900 |
| 2018/07/11 | 1,481 | 1,493 | 1,452 | 1,485 | -10 | -0.7% | 291,200 |
| 2018/07/10 | 1,531 | 1,542 | 1,495 | 1,495 | -24 | -1.6% | 278,600 |
| 2018/07/09 | 1,470 | 1,525 | 1,464 | 1,519 | +39 | +2.6% | 234,800 |
| 2018/07/06 | 1,496 | 1,497 | 1,445 | 1,480 | -7 | -0.5% | 334,600 |
| 2018/07/05 | 1,553 | 1,590 | 1,480 | 1,487 | -56 | -3.6% | 313,100 |
| 2018/07/04 | 1,550 | 1,556 | 1,531 | 1,543 | -23 | -1.5% | 175,100 |
| 2018/07/03 | 1,573 | 1,617 | 1,553 | 1,566 | -8 | -0.5% | 290,100 |
| 2018/07/02 | 1,629 | 1,631 | 1,573 | 1,574 | -56 | -3.4% | 264,200 |
| 2018/06/29 | 1,640 | 1,656 | 1,618 | 1,630 | -2 | -0.1% | 221,000 |
| 2018/06/28 | 1,637 | 1,637 | 1,600 | 1,632 | -20 | -1.2% | 216,000 |
| 2018/06/27 | 1,602 | 1,660 | 1,596 | 1,652 | +26 | +1.6% | 199,600 |
| 2018/06/26 | 1,623 | 1,649 | 1,621 | 1,626 | -26 | -1.6% | 226,100 |
| 2018/06/25 | 1,706 | 1,707 | 1,645 | 1,652 | -57 | -3.3% | 311,400 |
| 2018/06/22 | 1,725 | 1,734 | 1,705 | 1,709 | -17 | -1% | 200,600 |
| 2018/06/21 | 1,705 | 1,742 | 1,701 | 1,726 | -3 | -0.2% | 144,900 |
| 2018/06/20 | 1,681 | 1,730 | 1,676 | 1,729 | +31 | +1.8% | 334,800 |
| 2018/06/19 | 1,675 | 1,726 | 1,675 | 1,698 | -1 | -0.1% | 339,100 |
| 2018/06/18 | 1,681 | 1,708 | 1,678 | 1,699 | +18 | +1.1% | 252,500 |
| 2018/06/15 | 1,717 | 1,720 | 1,672 | 1,681 | -42 | -2.4% | 377,900 |
| 2018/06/14 | 1,770 | 1,770 | 1,720 | 1,723 | -51 | -2.9% | 341,700 |
| 2018/06/13 | 1,722 | 1,797 | 1,718 | 1,774 | +57 | +3.3% | 617,800 |
| 2018/06/12 | 1,695 | 1,718 | 1,683 | 1,717 | +11 | +0.6% | 224,700 |
| 2018/06/11 | 1,680 | 1,715 | 1,680 | 1,706 | +27 | +1.6% | 175,000 |
| 2018/06/08 | 1,633 | 1,682 | 1,633 | 1,679 | +29 | +1.8% | 211,400 |
| 2018/06/07 | 1,648 | 1,653 | 1,621 | 1,650 | +1 | +0.1% | 282,000 |
| 2018/06/06 | 1,740 | 1,746 | 1,643 | 1,649 | -87 | -5% | 421,300 |
| 2018/06/05 | 1,715 | 1,748 | 1,703 | 1,736 | +14 | +0.8% | 257,000 |
| 2018/06/04 | 1,727 | 1,728 | 1,701 | 1,722 | +11 | +0.6% | 254,300 |
| 2018/06/01 | 1,715 | 1,719 | 1,683 | 1,711 | -17 | -1% | 312,800 |
| 2018/05/31 | 1,655 | 1,734 | 1,655 | 1,728 | +74 | +4.5% | 617,600 |
| 2018/05/30 | 1,610 | 1,656 | 1,593 | 1,654 | +30 | +1.8% | 337,900 |
| 2018/05/29 | 1,627 | 1,642 | 1,606 | 1,624 | +1.5 | +0.1% | 252,000 |
| 2018/05/28 | 1,645 | 1,645 | 1,615 | 1,622.5 | -17.5 | -1.1% | 281,600 |
| 2018/05/25 | 1,662.5 | 1,662.5 | 1,637.5 | 1,640 | -40 | -2.4% | 308,400 |
| 2018/05/24 | 1,670 | 1,700 | 1,665 | 1,680 | +22.5 | +1.4% | 387,200 |
| 2018/05/23 | 1,647.5 | 1,687.5 | 1,645 | 1,657.5 | +5 | +0.3% | 393,600 |
| 2018/05/22 | 1,665 | 1,672.5 | 1,630 | 1,652.5 | -17.5 | -1% | 511,600 |
| 2018/05/21 | 1,710 | 1,710 | 1,667.5 | 1,670 | -37.5 | -2.2% | 402,000 |
| 2018/05/18 | 1,692.5 | 1,715 | 1,677.5 | 1,707.5 | +15 | +0.9% | 360,000 |
| 2018/05/17 | 1,705 | 1,720 | 1,685 | 1,692.5 | +12.5 | +0.7% | 274,800 |
| 2018/05/16 | 1,645 | 1,687.5 | 1,645 | 1,680 | +22.5 | +1.4% | 345,600 |
| 2018/05/15 | 1,695 | 1,695 | 1,650 | 1,657.5 | -42.5 | -2.5% | 484,800 |
| 2018/05/14 | 1,702.5 | 1,722.5 | 1,690 | 1,700 | -2.5 | -0.1% | 584,800 |
| 2018/05/11 | 1,712.5 | 1,717.5 | 1,692.5 | 1,702.5 | -20 | -1.2% | 547,600 |
| 2018/05/10 | 1,735 | 1,735 | 1,710 | 1,722.5 | +10 | +0.6% | 306,800 |
| 2018/05/09 | 1,737.5 | 1,757.5 | 1,705 | 1,712.5 | -25 | -1.4% | 610,000 |
1551～
1600
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
