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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,677.5 | 1,680 | 1,630 | 1,667.5 | -5 | -0.3% | 571,600 |
| 2018/02/20 | 1,620 | 1,672.5 | 1,607.5 | 1,672.5 | +30 | +1.8% | 687,200 |
| 2018/02/19 | 1,575 | 1,667.5 | 1,575 | 1,642.5 | +190 | +13.1% | 1,088,000 |
| 2018/02/16 | 1,440 | 1,462.5 | 1,427.5 | 1,452.5 | +35 | +2.5% | 290,800 |
| 2018/02/15 | 1,437.5 | 1,455 | 1,410 | 1,417.5 | -2.5 | -0.2% | 323,200 |
| 2018/02/14 | 1,450 | 1,465 | 1,410 | 1,420 | -45 | -3.1% | 385,200 |
| 2018/02/13 | 1,522.5 | 1,525 | 1,455 | 1,465 | -47.5 | -3.1% | 464,400 |
| 2018/02/09 | 1,462.5 | 1,517.5 | 1,462.5 | 1,512.5 | -12.5 | -0.8% | 508,400 |
| 2018/02/08 | 1,535 | 1,557.5 | 1,517.5 | 1,525 | +15 | +1% | 382,800 |
| 2018/02/07 | 1,585 | 1,590 | 1,505 | 1,510 | +40 | +2.7% | 548,400 |
| 2018/02/06 | 1,495 | 1,512.5 | 1,407.5 | 1,470 | -75 | -4.9% | 704,000 |
| 2018/02/05 | 1,545 | 1,570 | 1,527.5 | 1,545 | -32.5 | -2.1% | 365,600 |
| 2018/02/02 | 1,582.5 | 1,595 | 1,550 | 1,577.5 | -15 | -0.9% | 430,000 |
| 2018/02/01 | 1,515 | 1,595 | 1,515 | 1,592.5 | +80 | +5.3% | 445,200 |
| 2018/01/31 | 1,547.5 | 1,555 | 1,512.5 | 1,512.5 | -30 | -1.9% | 379,600 |
| 2018/01/30 | 1,542.5 | 1,550 | 1,512.5 | 1,542.5 | +12.5 | +0.8% | 388,800 |
| 2018/01/29 | 1,537.5 | 1,560 | 1,520 | 1,530 | +7.5 | +0.5% | 391,600 |
| 2018/01/26 | 1,475 | 1,525 | 1,460 | 1,522.5 | +67.5 | +4.6% | 706,000 |
| 2018/01/25 | 1,457.5 | 1,480 | 1,442.5 | 1,455 | +12.5 | +0.9% | 475,200 |
| 2018/01/24 | 1,462.5 | 1,482.5 | 1,415 | 1,442.5 | ±0 | ±0% | 641,200 |
| 2018/01/23 | 1,435 | 1,457.5 | 1,427.5 | 1,442.5 | +25 | +1.8% | 591,600 |
| 2018/01/22 | 1,405 | 1,432.5 | 1,392.5 | 1,417.5 | +17.5 | +1.3% | 442,400 |
| 2018/01/19 | 1,392.5 | 1,415 | 1,365 | 1,400 | ±0 | ±0% | 760,400 |
| 2018/01/18 | 1,432.5 | 1,460 | 1,395 | 1,400 | -32.5 | -2.3% | 819,600 |
| 2018/01/17 | 1,460 | 1,525 | 1,420 | 1,432.5 | -32.5 | -2.2% | 862,000 |
| 2018/01/16 | 1,502.5 | 1,502.5 | 1,442.5 | 1,465 | -62.5 | -4.1% | 618,000 |
| 2018/01/15 | 1,500 | 1,547.5 | 1,475 | 1,527.5 | +167.5 | +12.3% | 1,215,200 |
| 2018/01/12 | 1,375 | 1,382.5 | 1,352.5 | 1,360 | -25 | -1.8% | 411,600 |
| 2018/01/11 | 1,330 | 1,387.5 | 1,325 | 1,385 | +60 | +4.5% | 571,600 |
| 2018/01/10 | 1,352.5 | 1,357.5 | 1,320 | 1,325 | -25 | -1.9% | 331,600 |
| 2018/01/09 | 1,312.5 | 1,357.5 | 1,287.5 | 1,350 | +37.5 | +2.9% | 378,400 |
| 2018/01/05 | 1,332.5 | 1,340 | 1,305 | 1,312.5 | -20 | -1.5% | 222,800 |
| 2018/01/04 | 1,315 | 1,332.5 | 1,302.5 | 1,332.5 | +12.5 | +0.9% | 256,400 |
| 2017/12/29 | 1,337.5 | 1,340 | 1,315 | 1,320 | -2.5 | -0.2% | 172,400 |
| 2017/12/28 | 1,345 | 1,345 | 1,317.5 | 1,322.5 | -12.5 | -0.9% | 178,000 |
| 2017/12/27 | 1,327.5 | 1,357.5 | 1,327.5 | 1,335 | -5 | -0.4% | 182,800 |
| 2017/12/26 | 1,337.5 | 1,357.5 | 1,337.5 | 1,340 | ±0 | ±0% | 179,200 |
| 2017/12/25 | 1,310 | 1,342.5 | 1,307.5 | 1,340 | +32.5 | +2.5% | 204,800 |
| 2017/12/22 | 1,317.5 | 1,322.5 | 1,305 | 1,307.5 | -12.5 | -0.9% | 113,600 |
| 2017/12/21 | 1,307.5 | 1,327.5 | 1,290 | 1,320 | +12.5 | +1% | 185,200 |
| 2017/12/20 | 1,325 | 1,345 | 1,282.5 | 1,307.5 | -25 | -1.9% | 553,200 |
| 2017/12/19 | 1,312.5 | 1,345 | 1,312.5 | 1,332.5 | +20 | +1.5% | 461,600 |
| 2017/12/18 | 1,317.5 | 1,322.5 | 1,280 | 1,312.5 | +10 | +0.8% | 419,600 |
| 2017/12/15 | 1,272.5 | 1,322.5 | 1,265 | 1,302.5 | +25 | +2% | 625,200 |
| 2017/12/14 | 1,247.5 | 1,285 | 1,236.3 | 1,277.5 | +46.2 | +3.8% | 462,000 |
| 2017/12/13 | 1,255 | 1,272.5 | 1,226.3 | 1,231.3 | -36.2 | -2.9% | 518,400 |
| 2017/12/12 | 1,277.5 | 1,297.5 | 1,252.5 | 1,267.5 | -17.5 | -1.4% | 452,800 |
| 2017/12/11 | 1,285 | 1,287.5 | 1,247.5 | 1,285 | +12.5 | +1% | 384,800 |
| 2017/12/08 | 1,211.3 | 1,280 | 1,210 | 1,272.5 | +78.7 | +6.6% | 731,600 |
| 2017/12/07 | 1,145 | 1,205 | 1,145 | 1,193.8 | +50 | +4.4% | 574,800 |
1651～
1700
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
