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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,750 | 1,752.5 | 1,685 | 1,737.5 | -7.5 | -0.4% | 726,000 |
| 2018/05/07 | 1,742.5 | 1,752.5 | 1,727.5 | 1,745 | +20 | +1.2% | 814,800 |
| 2018/05/02 | 1,682.5 | 1,725 | 1,682.5 | 1,725 | +37.5 | +2.2% | 543,200 |
| 2018/05/01 | 1,660 | 1,695 | 1,657.5 | 1,687.5 | +27.5 | +1.7% | 405,200 |
| 2018/04/27 | 1,685 | 1,707.5 | 1,647.5 | 1,660 | -5 | -0.3% | 785,200 |
| 2018/04/26 | 1,670 | 1,685 | 1,622.5 | 1,665 | -5 | -0.3% | 1,859,200 |
| 2018/04/25 | 1,657.5 | 1,682.5 | 1,637.5 | 1,670 | +20 | +1.2% | 868,800 |
| 2018/04/24 | 1,560 | 1,675 | 1,557.5 | 1,650 | +152.5 | +10.2% | 1,855,200 |
| 2018/04/23 | 1,600 | 1,607.5 | 1,485 | 1,497.5 | -112.5 | -7% | 1,143,200 |
| 2018/04/20 | 1,542.5 | 1,617.5 | 1,540 | 1,610 | +55 | +3.5% | 539,200 |
| 2018/04/19 | 1,597.5 | 1,600 | 1,555 | 1,555 | -42.5 | -2.7% | 456,800 |
| 2018/04/18 | 1,567.5 | 1,615 | 1,567.5 | 1,597.5 | +27.5 | +1.8% | 600,000 |
| 2018/04/17 | 1,612.5 | 1,617.5 | 1,562.5 | 1,570 | -42.5 | -2.6% | 1,031,200 |
| 2018/04/16 | 1,602.5 | 1,642.5 | 1,590 | 1,612.5 | +12.5 | +0.8% | 768,000 |
| 2018/04/13 | 1,655 | 1,665 | 1,595 | 1,600 | -42.5 | -2.6% | 1,288,000 |
| 2018/04/12 | 1,787.5 | 1,787.5 | 1,630 | 1,642.5 | -140 | -7.9% | 1,928,400 |
| 2018/04/11 | 1,857.5 | 1,950 | 1,777.5 | 1,782.5 | +10 | +0.6% | 3,766,000 |
| 2018/04/10 | 1,765 | 1,805 | 1,755 | 1,772.5 | -2.5 | -0.1% | 581,600 |
| 2018/04/09 | 1,825 | 1,850 | 1,742.5 | 1,775 | -45 | -2.5% | 808,000 |
| 2018/04/06 | 1,805 | 1,850 | 1,805 | 1,820 | +15 | +0.8% | 504,400 |
| 2018/04/05 | 1,817.5 | 1,817.5 | 1,785 | 1,805 | -2.5 | -0.1% | 269,200 |
| 2018/04/04 | 1,815 | 1,842.5 | 1,805 | 1,807.5 | +7.5 | +0.4% | 339,600 |
| 2018/04/03 | 1,752.5 | 1,810 | 1,752.5 | 1,800 | +12.5 | +0.7% | 484,400 |
| 2018/04/02 | 1,805 | 1,817.5 | 1,780 | 1,787.5 | -32.5 | -1.8% | 340,800 |
| 2018/03/30 | 1,822.5 | 1,832.5 | 1,795 | 1,820 | -7.5 | -0.4% | 320,000 |
| 2018/03/29 | 1,845 | 1,862.5 | 1,805 | 1,827.5 | +20 | +1.1% | 953,600 |
| 2018/03/28 | 1,787.5 | 1,825 | 1,770 | 1,807.5 | ±0 | ±0% | 378,000 |
| 2018/03/27 | 1,775 | 1,840 | 1,755 | 1,807.5 | +47.5 | +2.7% | 562,000 |
| 2018/03/26 | 1,780 | 1,792.5 | 1,712.5 | 1,760 | -47.5 | -2.6% | 654,000 |
| 2018/03/23 | 1,827.5 | 1,852.5 | 1,805 | 1,807.5 | -45 | -2.4% | 433,200 |
| 2018/03/22 | 1,850 | 1,870 | 1,837.5 | 1,852.5 | -5 | -0.3% | 305,600 |
| 2018/03/20 | 1,835 | 1,860 | 1,812.5 | 1,857.5 | +17.5 | +1% | 188,400 |
| 2018/03/19 | 1,825 | 1,847.5 | 1,785 | 1,840 | +10 | +0.5% | 290,000 |
| 2018/03/16 | 1,857.5 | 1,867.5 | 1,830 | 1,830 | -12.5 | -0.7% | 304,400 |
| 2018/03/15 | 1,837.5 | 1,855 | 1,807.5 | 1,842.5 | +10 | +0.5% | 301,200 |
| 2018/03/14 | 1,875 | 1,885 | 1,810 | 1,832.5 | -47.5 | -2.5% | 523,600 |
| 2018/03/13 | 1,785 | 1,895 | 1,785 | 1,880 | +85 | +4.7% | 649,600 |
| 2018/03/12 | 1,840 | 1,840 | 1,785 | 1,795 | -15 | -0.8% | 409,200 |
| 2018/03/09 | 1,887.5 | 1,887.5 | 1,787.5 | 1,810 | -35 | -1.9% | 642,400 |
| 2018/03/08 | 1,825 | 1,850 | 1,812.5 | 1,845 | +57.5 | +3.2% | 461,200 |
| 2018/03/07 | 1,760 | 1,822.5 | 1,755 | 1,787.5 | +25 | +1.4% | 388,400 |
| 2018/03/06 | 1,730 | 1,785 | 1,727.5 | 1,762.5 | +57.5 | +3.4% | 325,600 |
| 2018/03/05 | 1,745 | 1,757.5 | 1,692.5 | 1,705 | -35 | -2% | 524,400 |
| 2018/03/02 | 1,705 | 1,755 | 1,697.5 | 1,740 | -15 | -0.9% | 581,200 |
| 2018/03/01 | 1,787.5 | 1,787.5 | 1,740 | 1,755 | -30 | -1.7% | 362,400 |
| 2018/02/28 | 1,777.5 | 1,800 | 1,767.5 | 1,785 | +5 | +0.3% | 368,800 |
| 2018/02/27 | 1,802.5 | 1,810 | 1,760 | 1,780 | -17.5 | -1% | 421,600 |
| 2018/02/26 | 1,775 | 1,812.5 | 1,757.5 | 1,797.5 | +17.5 | +1% | 475,600 |
| 2018/02/23 | 1,782.5 | 1,807.5 | 1,740 | 1,780 | +30 | +1.7% | 633,200 |
| 2018/02/22 | 1,672.5 | 1,767.5 | 1,665 | 1,750 | +82.5 | +4.9% | 1,035,200 |
1601～
1650
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
