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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 83.8 | 83.8 | 82.4 | 82.8 | -0.8 | -1% | 121,600 |
| 2010/08/04 | 83.9 | 83.9 | 83.6 | 83.6 | -0.7 | -0.8% | 54,400 |
| 2010/08/03 | 84.3 | 84.7 | 83.9 | 84.3 | +0.4 | +0.5% | 73,600 |
| 2010/08/02 | 84.1 | 84.3 | 83.7 | 83.9 | -0.8 | -0.9% | 121,600 |
| 2010/07/30 | 85.4 | 85.6 | 84.4 | 84.7 | -0.9 | -1.1% | 124,800 |
| 2010/07/29 | 85.5 | 86.1 | 85.5 | 85.6 | -0.6 | -0.7% | 64,000 |
| 2010/07/28 | 86.6 | 86.8 | 85.6 | 86.2 | -0.2 | -0.2% | 176,000 |
| 2010/07/27 | 85.4 | 86.7 | 85.3 | 86.4 | +1.2 | +1.4% | 144,000 |
| 2010/07/26 | 85.3 | 85.3 | 84.7 | 85.2 | +0.9 | +1.1% | 156,800 |
| 2010/07/23 | 83.4 | 84.4 | 82.8 | 84.3 | +1.8 | +2.2% | 131,200 |
| 2010/07/22 | 83.3 | 83.6 | 82.3 | 82.5 | -0.7 | -0.8% | 118,400 |
| 2010/07/21 | 84.4 | 84.4 | 83.2 | 83.2 | -0.3 | -0.4% | 112,000 |
| 2010/07/20 | 82.8 | 85.6 | 82.8 | 83.5 | -0.9 | -1.1% | 121,600 |
| 2010/07/16 | 86.2 | 86.3 | 84.4 | 84.4 | -2.1 | -2.4% | 281,600 |
| 2010/07/15 | 88.8 | 88.8 | 86.3 | 86.5 | -1.3 | -1.5% | 240,000 |
| 2010/07/14 | 87.5 | 88.4 | 86.3 | 87.8 | -0.1 | -0.1% | 553,600 |
| 2010/07/13 | 89.4 | 89.7 | 87.8 | 87.9 | -1.7 | -1.9% | 291,200 |
| 2010/07/12 | 89.8 | 91.6 | 89.6 | 89.6 | -0.9 | -1% | 435,200 |
| 2010/07/09 | 94.5 | 94.7 | 90 | 90.5 | -5.1 | -5.3% | 633,600 |
| 2010/07/08 | 100 | 102.2 | 94.5 | 95.6 | -2.5 | -2.5% | 825,600 |
| 2010/07/07 | 98.8 | 99.4 | 97.7 | 98.1 | +0.3 | +0.3% | 134,400 |
| 2010/07/06 | 96.7 | 98.3 | 95 | 97.8 | +1.9 | +2% | 300,800 |
| 2010/07/05 | 95.9 | 96.9 | 95.8 | 95.9 | +0.7 | +0.7% | 265,600 |
| 2010/07/02 | 91.5 | 95.3 | 91.3 | 95.2 | +3 | +3.3% | 214,400 |
| 2010/07/01 | 91.7 | 93.3 | 91.7 | 92.2 | -2.2 | -2.3% | 153,600 |
| 2010/06/30 | 89.4 | 94.4 | 89.4 | 94.4 | +1.9 | +2.1% | 355,200 |
| 2010/06/29 | 90 | 93.1 | 90 | 92.5 | +2.5 | +2.8% | 332,800 |
| 2010/06/28 | 88.4 | 90 | 88.3 | 90 | +3.1 | +3.6% | 176,000 |
| 2010/06/25 | 88.4 | 88.5 | 86.9 | 86.9 | -3.2 | -3.6% | 185,600 |
| 2010/06/24 | 89.5 | 90.2 | 88.9 | 90.1 | -0.7 | -0.8% | 128,000 |
| 2010/06/23 | 89.7 | 90.8 | 89.7 | 90.8 | +0.4 | +0.4% | 70,400 |
| 2010/06/22 | 92 | 92.1 | 90.2 | 90.4 | -1.3 | -1.4% | 204,800 |
| 2010/06/21 | 90.5 | 91.9 | 90.3 | 91.7 | +2.3 | +2.6% | 192,000 |
| 2010/06/18 | 88.8 | 89.4 | 87.6 | 89.4 | +0.5 | +0.6% | 128,000 |
| 2010/06/17 | 89.8 | 89.8 | 86.9 | 88.9 | -1.9 | -2.1% | 160,000 |
| 2010/06/16 | 92.5 | 93.4 | 89.2 | 90.8 | -0.6 | -0.7% | 412,800 |
| 2010/06/15 | 87.8 | 91.6 | 87.3 | 91.4 | +4.6 | +5.3% | 348,800 |
| 2010/06/14 | 85.6 | 87.4 | 84.7 | 86.8 | +2.7 | +3.2% | 204,800 |
| 2010/06/11 | 84.8 | 84.8 | 82.9 | 84.1 | +0.3 | +0.4% | 153,600 |
| 2010/06/10 | 82.8 | 84.3 | 82.3 | 83.8 | +2 | +2.4% | 358,400 |
| 2010/06/09 | 81.7 | 81.9 | 80.5 | 81.8 | +1.2 | +1.5% | 105,600 |
| 2010/06/08 | 79.8 | 81.1 | 78.8 | 80.6 | +0.4 | +0.5% | 70,400 |
| 2010/06/07 | 81.3 | 81.3 | 79.7 | 80.2 | -3.6 | -4.3% | 268,800 |
| 2010/06/04 | 82.6 | 84.8 | 82.6 | 83.8 | +1.7 | +2.1% | 134,400 |
| 2010/06/03 | 82 | 82.5 | 81.7 | 82.1 | +1.3 | +1.6% | 118,400 |
| 2010/06/02 | 79.4 | 81 | 79.4 | 80.8 | -0.9 | -1.1% | 80,000 |
| 2010/06/01 | 83.8 | 84.3 | 78.2 | 81.7 | -2 | -2.4% | 576,000 |
| 2010/05/31 | 81.3 | 83.7 | 81.3 | 83.7 | +2.8 | +3.5% | 227,200 |
| 2010/05/28 | 82.8 | 85 | 80.6 | 80.9 | +1.2 | +1.5% | 489,600 |
| 2010/05/27 | 77.7 | 80.8 | 75.5 | 79.7 | +1.1 | +1.4% | 499,200 |
3501～
3550
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
