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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,127.5 | 1,163.8 | 1,125 | 1,143.8 | +13.8 | +1.2% | 500,400 |
| 2017/12/05 | 1,162.5 | 1,173.8 | 1,120 | 1,130 | -41.3 | -3.5% | 771,200 |
| 2017/12/04 | 1,201.3 | 1,217.5 | 1,157.5 | 1,171.3 | -38.7 | -3.2% | 659,200 |
| 2017/12/01 | 1,226.3 | 1,297.5 | 1,207.5 | 1,210 | -21.3 | -1.7% | 1,446,000 |
| 2017/11/30 | 1,142.5 | 1,245 | 1,136.3 | 1,231.3 | +106.3 | +9.4% | 1,750,400 |
| 2017/11/29 | 1,125 | 1,128.8 | 1,096.3 | 1,125 | +15 | +1.4% | 476,000 |
| 2017/11/28 | 1,106.3 | 1,115 | 1,090 | 1,110 | +13.7 | +1.2% | 156,400 |
| 2017/11/27 | 1,112.5 | 1,120 | 1,092.5 | 1,096.3 | -5 | -0.5% | 310,400 |
| 2017/11/24 | 1,087.5 | 1,106.3 | 1,081.3 | 1,101.3 | +8.8 | +0.8% | 262,800 |
| 2017/11/22 | 1,118.8 | 1,125 | 1,092.5 | 1,092.5 | -28.8 | -2.6% | 407,200 |
| 2017/11/21 | 1,160 | 1,160 | 1,116.3 | 1,121.3 | -28.7 | -2.5% | 529,200 |
| 2017/11/20 | 1,140 | 1,165 | 1,133.8 | 1,150 | +15 | +1.3% | 518,000 |
| 2017/11/17 | 1,116.3 | 1,135 | 1,106.3 | 1,135 | +36.2 | +3.3% | 493,200 |
| 2017/11/16 | 1,065 | 1,106.3 | 1,060 | 1,098.8 | +22.5 | +2.1% | 398,000 |
| 2017/11/15 | 1,101.3 | 1,108.8 | 1,076.3 | 1,076.3 | -33.7 | -3% | 508,400 |
| 2017/11/14 | 1,105 | 1,128.8 | 1,085 | 1,110 | -18.8 | -1.7% | 854,000 |
| 2017/11/13 | 1,137.5 | 1,150 | 1,127.5 | 1,128.8 | -23.7 | -2.1% | 327,600 |
| 2017/11/10 | 1,133.8 | 1,160 | 1,132.5 | 1,152.5 | +11.2 | +1% | 357,600 |
| 2017/11/09 | 1,183.8 | 1,193.8 | 1,121.3 | 1,141.3 | -41.2 | -3.5% | 782,000 |
| 2017/11/08 | 1,178.8 | 1,188.8 | 1,168.8 | 1,182.5 | +2.5 | +0.2% | 401,600 |
| 2017/11/07 | 1,172.5 | 1,188.8 | 1,166.3 | 1,180 | +5 | +0.4% | 309,200 |
| 2017/11/06 | 1,175 | 1,206.3 | 1,160 | 1,175 | ±0 | ±0% | 616,800 |
| 2017/11/02 | 1,197.5 | 1,205 | 1,175 | 1,175 | -5 | -0.4% | 611,200 |
| 2017/11/01 | 1,145 | 1,183.8 | 1,136.3 | 1,180 | +33.7 | +2.9% | 776,400 |
| 2017/10/31 | 1,135 | 1,148.8 | 1,131.3 | 1,146.3 | +3.8 | +0.3% | 402,800 |
| 2017/10/30 | 1,136.3 | 1,145 | 1,121.3 | 1,142.5 | +6.2 | +0.5% | 662,800 |
| 2017/10/27 | 1,112.5 | 1,148.8 | 1,106.3 | 1,136.3 | +23.8 | +2.1% | 747,200 |
| 2017/10/26 | 1,106.3 | 1,117.5 | 1,093.8 | 1,112.5 | +16.2 | +1.5% | 510,000 |
| 2017/10/25 | 1,102.5 | 1,116.3 | 1,082.5 | 1,096.3 | -6.2 | -0.6% | 802,800 |
| 2017/10/24 | 1,108.8 | 1,110 | 1,087.5 | 1,102.5 | -10 | -0.9% | 395,200 |
| 2017/10/23 | 1,110 | 1,118.8 | 1,092.5 | 1,112.5 | +12.5 | +1.1% | 658,400 |
| 2017/10/20 | 1,100 | 1,112.5 | 1,082.5 | 1,100 | +8.7 | +0.8% | 696,000 |
| 2017/10/19 | 1,096.3 | 1,115 | 1,088.8 | 1,091.3 | -16.2 | -1.5% | 606,800 |
| 2017/10/18 | 1,063.8 | 1,107.5 | 1,063.8 | 1,107.5 | +36.2 | +3.4% | 1,202,400 |
| 2017/10/17 | 1,063.8 | 1,100 | 1,061.3 | 1,071.3 | -5 | -0.5% | 1,073,200 |
| 2017/10/16 | 1,033.8 | 1,087.5 | 1,030 | 1,076.3 | +46.3 | +4.5% | 1,453,600 |
| 2017/10/13 | 997.5 | 1,055 | 995 | 1,030 | +50 | +5.1% | 2,240,800 |
| 2017/10/12 | 925 | 992.5 | 925 | 980 | +156.2 | +19% | 3,915,600 |
| 2017/10/11 | 808.8 | 825 | 792.5 | 823.8 | +21.3 | +2.7% | 580,400 |
| 2017/10/10 | 806.3 | 808.8 | 791.3 | 802.5 | -1.3 | -0.2% | 276,000 |
| 2017/10/06 | 797.5 | 805 | 797.5 | 803.8 | +3.8 | +0.5% | 173,600 |
| 2017/10/05 | 816.3 | 816.3 | 796.3 | 800 | -17.5 | -2.1% | 257,200 |
| 2017/10/04 | 825 | 825 | 815 | 817.5 | ±0 | ±0% | 196,800 |
| 2017/10/03 | 841.3 | 841.3 | 816.3 | 817.5 | -13.8 | -1.7% | 224,800 |
| 2017/10/02 | 832.5 | 835 | 813.8 | 831.3 | -8.7 | -1% | 364,800 |
| 2017/09/29 | 845 | 846.3 | 828.8 | 840 | -1.3 | -0.2% | 213,600 |
| 2017/09/28 | 831.3 | 842.5 | 825 | 841.3 | +11.3 | +1.4% | 193,600 |
| 2017/09/27 | 828.8 | 831.3 | 810 | 830 | +1.2 | +0.1% | 351,200 |
| 2017/09/26 | 822.5 | 831.3 | 816.3 | 828.8 | +10 | +1.2% | 213,200 |
| 2017/09/25 | 813.8 | 823.8 | 810 | 818.8 | +1.3 | +0.2% | 210,800 |
1701～
1750
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
