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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 47.5 | 48.1 | 47.5 | 48.1 | +2 | +4.3% | 188,800 |
| 2009/10/08 | 46.1 | 46.1 | 46.1 | 46.1 | ±0 | ±0% | 3,200 |
| 2009/10/07 | 45.7 | 46.1 | 45.3 | 46.1 | +0.4 | +0.9% | 48,000 |
| 2009/10/06 | 44.7 | 46.3 | 44.7 | 45.7 | -0.1 | -0.2% | 28,800 |
| 2009/10/05 | 43.8 | 45.9 | 43.8 | 45.8 | +1.1 | +2.5% | 60,800 |
| 2009/10/02 | 45.9 | 45.9 | 44.7 | 44.7 | -1.4 | -3% | 102,400 |
| 2009/10/01 | 46.9 | 46.9 | 46.1 | 46.1 | -0.3 | -0.6% | 19,200 |
| 2009/09/30 | 46.4 | 47.2 | 46.4 | 46.4 | +0.8 | +1.8% | 102,400 |
| 2009/09/29 | 46 | 46 | 45.3 | 45.6 | -1 | -2.1% | 25,600 |
| 2009/09/28 | 46.3 | 47.3 | 45.7 | 46.6 | +0.3 | +0.6% | 70,400 |
| 2009/09/25 | 46.1 | 46.3 | 46.1 | 46.3 | -0.6 | -1.3% | 22,400 |
| 2009/09/24 | 46.3 | 47.2 | 46.3 | 46.9 | +1.4 | +3.1% | 64,000 |
| 2009/09/18 | 47.1 | 47.1 | 45.5 | 45.5 | -1.6 | -3.4% | 76,800 |
| 2009/09/17 | 46.3 | 47.1 | 46 | 47.1 | +0.8 | +1.7% | 67,200 |
| 2009/09/16 | 47 | 47 | 46.3 | 46.3 | +0.4 | +0.9% | 76,800 |
| 2009/09/15 | 46 | 46 | 45.9 | 45.9 | -0.4 | -0.9% | 35,200 |
| 2009/09/14 | 46.8 | 47.2 | 46 | 46.3 | +0.1 | +0.2% | 147,200 |
| 2009/09/11 | 46.1 | 46.2 | 45.9 | 46.2 | +0.1 | +0.2% | 28,800 |
| 2009/09/10 | 45.6 | 46.1 | 45.6 | 46.1 | -0.2 | -0.4% | 67,200 |
| 2009/09/09 | 46.6 | 46.9 | 46.3 | 46.3 | -0.6 | -1.3% | 41,600 |
| 2009/09/08 | 45.7 | 46.9 | 45.6 | 46.9 | +0.8 | +1.7% | 38,400 |
| 2009/09/07 | 46 | 46.9 | 45.6 | 46.1 | ±0 | ±0% | 70,400 |
| 2009/09/04 | 47.2 | 47.2 | 46.1 | 46.1 | -0.8 | -1.7% | 28,800 |
| 2009/09/03 | 45.8 | 47.1 | 45.8 | 46.9 | +0.4 | +0.9% | 112,000 |
| 2009/09/02 | 46.9 | 46.9 | 46.4 | 46.5 | -0.9 | -1.9% | 89,600 |
| 2009/09/01 | 47.2 | 47.8 | 46.9 | 47.4 | -0.3 | -0.6% | 86,400 |
| 2009/08/31 | 47.8 | 47.8 | 46.9 | 47.7 | +0.4 | +0.8% | 76,800 |
| 2009/08/28 | 46.7 | 47.3 | 46.4 | 47.3 | +1.2 | +2.6% | 147,200 |
| 2009/08/27 | 46.9 | 47.8 | 46.1 | 46.1 | -0.6 | -1.3% | 144,000 |
| 2009/08/26 | 45.4 | 47 | 45 | 46.7 | -1.8 | -3.7% | 406,400 |
| 2009/08/25 | 50.9 | 51.1 | 48.4 | 48.5 | -2.5 | -4.9% | 358,400 |
| 2009/08/24 | 50.6 | 51.2 | 50.3 | 51 | +0.4 | +0.8% | 224,000 |
| 2009/08/21 | 50.9 | 51 | 50.3 | 50.6 | -0.5 | -1% | 105,600 |
| 2009/08/20 | 50.2 | 51.1 | 50.2 | 51.1 | +0.2 | +0.4% | 99,200 |
| 2009/08/19 | 51.3 | 51.3 | 50.9 | 50.9 | -0.7 | -1.4% | 112,000 |
| 2009/08/18 | 51.5 | 52.2 | 50 | 51.6 | -0.7 | -1.3% | 102,400 |
| 2009/08/17 | 52.8 | 52.8 | 51.6 | 52.3 | -0.2 | -0.4% | 214,400 |
| 2009/08/14 | 51.9 | 52.5 | 51.6 | 52.5 | +0.6 | +1.2% | 76,800 |
| 2009/08/13 | 51.6 | 53.4 | 51.3 | 51.9 | -0.3 | -0.6% | 272,000 |
| 2009/08/12 | 53.8 | 54.1 | 51.9 | 52.2 | -0.9 | -1.7% | 281,600 |
| 2009/08/11 | 49.7 | 53.4 | 49.7 | 53.1 | +3.4 | +6.8% | 742,400 |
| 2009/08/10 | 49.4 | 49.7 | 49.2 | 49.7 | +0.2 | +0.4% | 156,800 |
| 2009/08/07 | 49.3 | 49.7 | 49.3 | 49.5 | ±0 | ±0% | 64,000 |
| 2009/08/06 | 49.6 | 49.7 | 49.3 | 49.5 | -0.1 | -0.2% | 108,800 |
| 2009/08/05 | 49.7 | 49.7 | 49.5 | 49.6 | ±0 | ±0% | 76,800 |
| 2009/08/04 | 49.6 | 49.8 | 49.5 | 49.6 | +0.1 | +0.2% | 67,200 |
| 2009/08/03 | 49.2 | 50 | 49.1 | 49.5 | +0.2 | +0.4% | 128,000 |
| 2009/07/31 | 49.1 | 49.3 | 48.8 | 49.3 | -0.1 | -0.2% | 54,400 |
| 2009/07/30 | 49.7 | 49.7 | 49.4 | 49.4 | -0.3 | -0.6% | 57,600 |
| 2009/07/29 | 49.8 | 49.8 | 49.7 | 49.7 | ±0 | ±0% | 60,800 |
3701～
3750
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
