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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 85.2 | 86.3 | 84.4 | 85.8 | +0.4 | +0.5% | 124,800 |
| 2010/10/14 | 86.4 | 86.6 | 84.3 | 85.4 | -0.9 | -1% | 256,000 |
| 2010/10/13 | 86.8 | 87.8 | 84.5 | 86.3 | -2 | -2.3% | 665,600 |
| 2010/10/12 | 90.6 | 92.2 | 87.5 | 88.3 | +7.9 | +9.8% | 1,328,000 |
| 2010/10/08 | 79.4 | 80.4 | 78.9 | 80.4 | +0.6 | +0.8% | 188,800 |
| 2010/10/07 | 78.6 | 79.8 | 78.6 | 79.8 | +1.2 | +1.5% | 108,800 |
| 2010/10/06 | 79.4 | 79.7 | 78.6 | 78.6 | -1.7 | -2.1% | 153,600 |
| 2010/10/05 | 80.5 | 80.6 | 79.6 | 80.3 | -0.5 | -0.6% | 153,600 |
| 2010/10/04 | 78.2 | 80.9 | 78.2 | 80.8 | +2.4 | +3.1% | 265,600 |
| 2010/10/01 | 77.8 | 79.3 | 77.8 | 78.4 | +0.6 | +0.8% | 41,600 |
| 2010/09/30 | 79.8 | 79.9 | 77.3 | 77.8 | -1.9 | -2.4% | 169,600 |
| 2010/09/29 | 76.7 | 79.8 | 76.7 | 79.7 | +3.1 | +4% | 172,800 |
| 2010/09/28 | 75 | 76.6 | 74.7 | 76.6 | +1.6 | +2.1% | 73,600 |
| 2010/09/27 | 75.2 | 75.6 | 74.7 | 75 | ±0 | ±0% | 108,800 |
| 2010/09/24 | 75 | 75 | 74.5 | 75 | ±0 | ±0% | 67,200 |
| 2010/09/22 | 75.2 | 75.2 | 74.3 | 75 | -0.1 | -0.1% | 342,400 |
| 2010/09/21 | 74 | 75.1 | 74 | 75.1 | +1.3 | +1.8% | 60,800 |
| 2010/09/17 | 75 | 75 | 73.7 | 73.8 | -1.9 | -2.5% | 121,600 |
| 2010/09/16 | 77.1 | 77.1 | 75.7 | 75.7 | -1.8 | -2.3% | 51,200 |
| 2010/09/15 | 75.3 | 77.5 | 75.3 | 77.5 | +0.7 | +0.9% | 76,800 |
| 2010/09/14 | 77.5 | 77.5 | 74.6 | 76.8 | -1 | -1.3% | 140,800 |
| 2010/09/13 | 78.7 | 78.7 | 77.8 | 77.8 | -0.8 | -1% | 60,800 |
| 2010/09/10 | 79.7 | 79.7 | 78.6 | 78.6 | -0.5 | -0.6% | 73,600 |
| 2010/09/09 | 79 | 79.1 | 78.1 | 79.1 | +0.5 | +0.6% | 105,600 |
| 2010/09/08 | 77.7 | 78.8 | 77.2 | 78.6 | +2 | +2.6% | 195,200 |
| 2010/09/07 | 75.3 | 76.6 | 74.4 | 76.6 | +1.7 | +2.3% | 134,400 |
| 2010/09/06 | 74.4 | 75 | 73.4 | 74.9 | +1.1 | +1.5% | 70,400 |
| 2010/09/03 | 73.1 | 74.3 | 73.1 | 73.8 | +1.6 | +2.2% | 92,800 |
| 2010/09/02 | 72.8 | 73.1 | 72.2 | 72.2 | -0.1 | -0.1% | 99,200 |
| 2010/09/01 | 72.2 | 72.4 | 70.5 | 72.3 | +0.1 | +0.1% | 108,800 |
| 2010/08/31 | 73 | 73.2 | 72.2 | 72.2 | -0.8 | -1.1% | 156,800 |
| 2010/08/30 | 73.6 | 74.7 | 72.5 | 73 | -1.6 | -2.1% | 339,200 |
| 2010/08/27 | 72.2 | 75.6 | 71.9 | 74.6 | +0.2 | +0.3% | 1,830,400 |
| 2010/08/26 | 72.6 | 76.2 | 72.3 | 74.4 | +1 | +1.4% | 6,176,000 |
| 2010/08/25 | 73.4 | 74.7 | 72.9 | 73.4 | -1.1 | -1.5% | 646,400 |
| 2010/08/24 | 78.4 | 78.4 | 71.9 | 74.5 | -3.7 | -4.7% | 518,400 |
| 2010/08/23 | 78.6 | 79.1 | 78.2 | 78.2 | +0.1 | +0.1% | 310,400 |
| 2010/08/20 | 81.2 | 81.2 | 78.1 | 78.1 | -3.3 | -4.1% | 348,800 |
| 2010/08/19 | 81.3 | 81.8 | 80.7 | 81.4 | -0.4 | -0.5% | 153,600 |
| 2010/08/18 | 82 | 82.2 | 80.6 | 81.8 | -0.5 | -0.6% | 192,000 |
| 2010/08/17 | 81.5 | 82.5 | 81.3 | 82.3 | +0.2 | +0.2% | 134,400 |
| 2010/08/16 | 79.9 | 82.1 | 79.7 | 82.1 | +2.5 | +3.1% | 166,400 |
| 2010/08/13 | 79.1 | 79.6 | 78.9 | 79.6 | +0.8 | +1% | 99,200 |
| 2010/08/12 | 78.2 | 79.5 | 78.1 | 78.8 | -0.3 | -0.4% | 172,800 |
| 2010/08/11 | 80.5 | 80.5 | 78.3 | 79.1 | -1.6 | -2% | 201,600 |
| 2010/08/10 | 80.1 | 81.1 | 80.1 | 80.7 | -1.2 | -1.5% | 204,800 |
| 2010/08/09 | 78.1 | 83.8 | 77.7 | 81.9 | +2.3 | +2.9% | 249,600 |
| 2010/08/06 | 82.2 | 82.2 | 79.1 | 79.6 | -3.2 | -3.9% | 361,600 |
| 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 |
3601～
3650
件表示中 / 4409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 | 114,600円 | +12.3% | +5.5% | 2.09% | 12.60倍 | 2.78倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| ナガワ | 618,000円 | +7.7% | +18.7% | 0.97% | 24.15倍 | 1.60倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ＵＴ ＧＲＯＵＰ | 242,900円 | +0.8% | +42.7% | 6.70% | 12.28倍 | 3.23倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ＫｅｅＰｅｒ技 | 339,000円 | +19.1% | +14.4% | 1.56% | 19.27倍 | 5.84倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ベル２４ＨＤ | 127,900円 | +4.5% | +4.7% | 4.69% | 11.74倍 | 1.36倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
市場注目の銘柄
チャート関連のコラム
