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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,344 | 1,391 | 1,336 | 1,369 | +32 | +2.4% | 910,500 |
| 2023/08/31 | 1,300 | 1,346 | 1,298 | 1,337 | +46 | +3.6% | 1,175,600 |
| 2023/08/30 | 1,280 | 1,293 | 1,247 | 1,291 | +11 | +0.9% | 1,548,800 |
| 2023/08/29 | 1,256 | 1,281 | 1,256 | 1,280 | +30 | +2.4% | 1,878,900 |
| 2023/08/28 | 1,258 | 1,267 | 1,236 | 1,250 | +1 | +0.1% | 815,700 |
| 2023/08/25 | 1,233 | 1,259 | 1,224 | 1,249 | +9 | +0.7% | 664,900 |
| 2023/08/24 | 1,264 | 1,264 | 1,236 | 1,240 | -20 | -1.6% | 661,400 |
| 2023/08/23 | 1,212 | 1,263 | 1,206 | 1,260 | +35 | +2.9% | 758,500 |
| 2023/08/22 | 1,236 | 1,247 | 1,222 | 1,225 | -23 | -1.8% | 671,100 |
| 2023/08/21 | 1,220 | 1,257 | 1,217 | 1,248 | +7 | +0.6% | 1,135,800 |
| 2023/08/18 | 1,287 | 1,293 | 1,232 | 1,241 | -65 | -5% | 916,000 |
| 2023/08/17 | 1,315 | 1,351 | 1,289 | 1,306 | -5 | -0.4% | 765,500 |
| 2023/08/16 | 1,321 | 1,322 | 1,298 | 1,311 | -15 | -1.1% | 469,500 |
| 2023/08/15 | 1,307 | 1,328 | 1,278 | 1,326 | +36 | +2.8% | 659,700 |
| 2023/08/14 | 1,280 | 1,305 | 1,274 | 1,290 | +27 | +2.1% | 714,200 |
| 2023/08/10 | 1,241 | 1,270 | 1,236 | 1,263 | +23 | +1.9% | 908,700 |
| 2023/08/09 | 1,232 | 1,263 | 1,231 | 1,240 | +4 | +0.3% | 600,100 |
| 2023/08/08 | 1,215 | 1,247 | 1,201 | 1,236 | +33 | +2.7% | 726,300 |
| 2023/08/07 | 1,187 | 1,203 | 1,179 | 1,203 | ±0 | ±0% | 413,600 |
| 2023/08/04 | 1,203 | 1,204 | 1,186 | 1,203 | +5 | +0.4% | 245,700 |
| 2023/08/03 | 1,203 | 1,218 | 1,187 | 1,198 | -16 | -1.3% | 456,900 |
| 2023/08/02 | 1,222 | 1,234 | 1,201 | 1,214 | -11 | -0.9% | 564,700 |
| 2023/08/01 | 1,198 | 1,226 | 1,191 | 1,225 | +43 | +3.6% | 642,300 |
| 2023/07/31 | 1,155 | 1,187 | 1,149 | 1,182 | +37 | +3.2% | 794,300 |
| 2023/07/28 | 1,107 | 1,146 | 1,101 | 1,145 | +32 | +2.9% | 749,400 |
| 2023/07/27 | 1,080 | 1,115 | 1,080 | 1,113 | +33 | +3.1% | 552,300 |
| 2023/07/26 | 1,075 | 1,082 | 1,064 | 1,080 | -7 | -0.6% | 381,500 |
| 2023/07/25 | 1,095 | 1,104 | 1,083 | 1,087 | -23 | -2.1% | 463,200 |
| 2023/07/24 | 1,121 | 1,139 | 1,105 | 1,110 | -14 | -1.2% | 623,300 |
| 2023/07/21 | 1,140 | 1,144 | 1,113 | 1,124 | -5 | -0.4% | 427,100 |
| 2023/07/20 | 1,111 | 1,131 | 1,109 | 1,129 | +17 | +1.5% | 476,100 |
| 2023/07/19 | 1,100 | 1,120 | 1,091 | 1,112 | +12 | +1.1% | 493,700 |
| 2023/07/18 | 1,134 | 1,135 | 1,096 | 1,100 | -18 | -1.6% | 773,400 |
| 2023/07/14 | 1,076 | 1,138 | 1,075 | 1,118 | +47 | +4.4% | 1,361,300 |
| 2023/07/13 | 1,090 | 1,098 | 1,063 | 1,071 | -31 | -2.8% | 1,320,700 |
| 2023/07/12 | 1,200 | 1,250 | 1,100 | 1,102 | -85 | -7.2% | 3,280,900 |
| 2023/07/11 | 1,181 | 1,209 | 1,176 | 1,187 | +35 | +3% | 1,403,700 |
| 2023/07/10 | 1,148 | 1,153 | 1,131 | 1,152 | -6 | -0.5% | 637,900 |
| 2023/07/07 | 1,136 | 1,172 | 1,131 | 1,158 | +6 | +0.5% | 513,100 |
| 2023/07/06 | 1,160 | 1,178 | 1,145 | 1,152 | -18 | -1.5% | 342,700 |
| 2023/07/05 | 1,195 | 1,195 | 1,163 | 1,170 | -35 | -2.9% | 537,400 |
| 2023/07/04 | 1,198 | 1,212 | 1,195 | 1,205 | +11 | +0.9% | 294,400 |
| 2023/07/03 | 1,211 | 1,221 | 1,194 | 1,194 | -9 | -0.7% | 349,800 |
| 2023/06/30 | 1,222 | 1,222 | 1,186 | 1,203 | -24 | -2% | 542,100 |
| 2023/06/29 | 1,233 | 1,261 | 1,216 | 1,227 | +2 | +0.2% | 393,500 |
| 2023/06/28 | 1,205 | 1,227 | 1,198 | 1,225 | +26 | +2.2% | 319,600 |
| 2023/06/27 | 1,196 | 1,203 | 1,165 | 1,199 | -15 | -1.2% | 531,500 |
| 2023/06/26 | 1,237 | 1,237 | 1,206 | 1,214 | -28 | -2.3% | 350,800 |
| 2023/06/23 | 1,280 | 1,284 | 1,227 | 1,242 | -29 | -2.3% | 431,100 |
| 2023/06/22 | 1,275 | 1,280 | 1,263 | 1,271 | +10 | +0.8% | 289,700 |
301～
350
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
