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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 55.8 | 55.9 | 54.7 | 55.9 | +0.4 | +0.7% | 102,400 |
| 2009/12/22 | 54.7 | 55.6 | 54.7 | 55.5 | +0.8 | +1.5% | 86,400 |
| 2009/12/21 | 54.7 | 54.7 | 54.4 | 54.7 | ±0 | ±0% | 32,000 |
| 2009/12/18 | 54.7 | 54.7 | 54 | 54.7 | -0.2 | -0.4% | 92,800 |
| 2009/12/17 | 55.9 | 56.3 | 54.3 | 54.9 | -1.1 | -2% | 124,800 |
| 2009/12/16 | 56.3 | 57.8 | 55.9 | 56 | -0.3 | -0.5% | 147,200 |
| 2009/12/15 | 56 | 56.8 | 56 | 56.3 | +1.3 | +2.4% | 300,800 |
| 2009/12/14 | 53.9 | 55.6 | 53.9 | 55 | +0.8 | +1.5% | 83,200 |
| 2009/12/11 | 54.1 | 54.7 | 54.1 | 54.2 | -0.8 | -1.5% | 60,800 |
| 2009/12/10 | 54 | 55 | 53.5 | 55 | -0.9 | -1.6% | 224,000 |
| 2009/12/09 | 54.8 | 55.9 | 54.7 | 55.9 | +0.9 | +1.6% | 108,800 |
| 2009/12/08 | 55.9 | 56.3 | 54.8 | 55 | -1.1 | -2% | 246,400 |
| 2009/12/07 | 57 | 57 | 55.3 | 56.1 | -0.5 | -0.9% | 368,000 |
| 2009/12/04 | 55.3 | 57 | 55.3 | 56.6 | +1.3 | +2.4% | 512,000 |
| 2009/12/03 | 53.8 | 55.3 | 53.1 | 55.3 | +2 | +3.8% | 243,200 |
| 2009/12/02 | 53.4 | 53.9 | 53.1 | 53.3 | +0.2 | +0.4% | 140,800 |
| 2009/12/01 | 52 | 53.1 | 51.8 | 53.1 | +1.3 | +2.5% | 172,800 |
| 2009/11/30 | 51.6 | 52.7 | 51.6 | 51.8 | +0.5 | +1% | 150,400 |
| 2009/11/27 | 52.2 | 52.2 | 50.2 | 51.3 | -1.5 | -2.8% | 201,600 |
| 2009/11/26 | 49.5 | 52.8 | 49.5 | 52.8 | +1.4 | +2.7% | 108,800 |
| 2009/11/25 | 49.8 | 51.4 | 48.5 | 51.4 | +0.9 | +1.8% | 131,200 |
| 2009/11/24 | 52.7 | 53.1 | 50.3 | 50.5 | -1.1 | -2.1% | 169,600 |
| 2009/11/20 | 49 | 51.6 | 48.4 | 51.6 | +3.3 | +6.8% | 281,600 |
| 2009/11/19 | 49.4 | 49.4 | 47 | 48.3 | -1.1 | -2.2% | 262,400 |
| 2009/11/18 | 48.4 | 49.7 | 47.2 | 49.4 | -1.1 | -2.2% | 595,200 |
| 2009/11/17 | 52.8 | 53.8 | 49.4 | 50.5 | -4.9 | -8.8% | 905,600 |
| 2009/11/16 | 61.3 | 61.6 | 55.3 | 55.4 | -4.9 | -8.1% | 1,244,800 |
| 2009/11/13 | 58.4 | 61.5 | 58.4 | 60.3 | +1 | +1.7% | 547,200 |
| 2009/11/12 | 61.5 | 61.6 | 58.4 | 59.3 | -1.6 | -2.6% | 384,000 |
| 2009/11/11 | 58.9 | 60.9 | 58.9 | 60.9 | +2.1 | +3.6% | 316,800 |
| 2009/11/10 | 56.9 | 58.8 | 56.7 | 58.8 | +0.8 | +1.4% | 380,800 |
| 2009/11/09 | 60 | 60 | 57.9 | 58 | -2.1 | -3.5% | 403,200 |
| 2009/11/06 | 61.3 | 61.3 | 59.6 | 60.1 | -1 | -1.6% | 332,800 |
| 2009/11/05 | 62.8 | 62.8 | 60.2 | 61.1 | -2 | -3.2% | 278,400 |
| 2009/11/04 | 65.2 | 65.8 | 61.1 | 63.1 | -1 | -1.6% | 1,136,000 |
| 2009/11/02 | 60 | 65 | 60 | 64.1 | +2.2 | +3.6% | 464,000 |
| 2009/10/30 | 61.1 | 63.4 | 59.4 | 61.9 | -0.1 | -0.2% | 345,600 |
| 2009/10/29 | 62.5 | 62.6 | 61 | 62 | -2.1 | -3.3% | 457,600 |
| 2009/10/28 | 61.6 | 64.1 | 61.1 | 64.1 | +3.8 | +6.3% | 560,000 |
| 2009/10/27 | 58.1 | 60.3 | 57.2 | 60.3 | +1.9 | +3.3% | 345,600 |
| 2009/10/26 | 60.9 | 60.9 | 58.4 | 58.4 | -1.8 | -3% | 214,400 |
| 2009/10/23 | 62.5 | 62.5 | 59.6 | 60.2 | -2.5 | -4% | 262,400 |
| 2009/10/22 | 60.3 | 63 | 60.3 | 62.7 | +2.5 | +4.2% | 652,800 |
| 2009/10/21 | 60.3 | 60.6 | 59.5 | 60.2 | +1.1 | +1.9% | 252,800 |
| 2009/10/20 | 59.3 | 60.2 | 58.8 | 59.1 | +0.8 | +1.4% | 393,600 |
| 2009/10/19 | 58.8 | 60.3 | 57.9 | 58.3 | +1.4 | +2.5% | 441,600 |
| 2009/10/16 | 56.3 | 57.2 | 54.8 | 56.9 | +2.4 | +4.4% | 841,600 |
| 2009/10/15 | 57.1 | 57.5 | 53.8 | 54.5 | +4 | +7.9% | 1,283,200 |
| 2009/10/14 | 49.1 | 50.5 | 47.2 | 50.5 | +1.7 | +3.5% | 137,600 |
| 2009/10/13 | 46.3 | 49.3 | 46.3 | 48.8 | +0.7 | +1.5% | 204,800 |
3651～
3700
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
