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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 50.2 | 50.2 | 49.7 | 49.7 | ±0 | ±0% | 80,000 |
| 2009/07/27 | 50.3 | 50.3 | 49.4 | 49.7 | -0.1 | -0.2% | 83,200 |
| 2009/07/24 | 49.5 | 49.8 | 49.4 | 49.8 | +0.6 | +1.2% | 64,000 |
| 2009/07/23 | 49.7 | 49.7 | 49.2 | 49.2 | -0.4 | -0.8% | 73,600 |
| 2009/07/22 | 49.8 | 49.8 | 49.5 | 49.6 | +0.4 | +0.8% | 64,000 |
| 2009/07/21 | 48.6 | 49.2 | 48.2 | 49.2 | +0.9 | +1.9% | 60,800 |
| 2009/07/17 | 48.4 | 48.4 | 47.6 | 48.3 | +0.1 | +0.2% | 48,000 |
| 2009/07/16 | 48.4 | 49.1 | 48.2 | 48.2 | -0.1 | -0.2% | 96,000 |
| 2009/07/15 | 46.4 | 48.3 | 46.4 | 48.3 | +2.5 | +5.5% | 172,800 |
| 2009/07/14 | 45.6 | 45.8 | 45.5 | 45.8 | +0.8 | +1.8% | 118,400 |
| 2009/07/13 | 50.5 | 50.5 | 43.8 | 45 | -5.5 | -10.9% | 512,000 |
| 2009/07/10 | 50.6 | 52.4 | 50.5 | 50.5 | -2 | -3.8% | 400,000 |
| 2009/07/09 | 58.1 | 58.1 | 51.6 | 52.5 | +3.8 | +7.8% | 1,161,600 |
| 2009/07/08 | 48.8 | 48.8 | 47.5 | 48.7 | -0.7 | -1.4% | 121,600 |
| 2009/07/07 | 49.7 | 49.9 | 49.1 | 49.4 | +0.6 | +1.2% | 51,200 |
| 2009/07/06 | 47.5 | 48.9 | 46.9 | 48.8 | +1.3 | +2.7% | 140,800 |
| 2009/07/03 | 45.8 | 47.5 | 44.8 | 47.5 | +0.2 | +0.4% | 243,200 |
| 2009/07/02 | 49.8 | 50 | 47 | 47.3 | -3 | -6% | 224,000 |
| 2009/07/01 | 50.1 | 50.3 | 50 | 50.3 | -0.5 | -1% | 41,600 |
| 2009/06/30 | 51.2 | 51.3 | 49.9 | 50.8 | -0.5 | -1% | 115,200 |
| 2009/06/29 | 50.1 | 51.9 | 50 | 51.3 | +0.2 | +0.4% | 150,400 |
| 2009/06/26 | 51.4 | 52.2 | 50.8 | 51.1 | -0.8 | -1.5% | 176,000 |
| 2009/06/25 | 51.6 | 52.5 | 50.3 | 51.9 | +0.5 | +1% | 160,000 |
| 2009/06/24 | 51.3 | 51.4 | 50 | 51.4 | +1.1 | +2.2% | 147,200 |
| 2009/06/23 | 47.5 | 50.3 | 47.5 | 50.3 | +0.7 | +1.4% | 233,600 |
| 2009/06/22 | 48.3 | 50 | 47.2 | 49.6 | +2.7 | +5.8% | 284,800 |
| 2009/06/19 | 44.1 | 48 | 44.1 | 46.9 | +3.2 | +7.3% | 211,200 |
| 2009/06/18 | 43 | 43.8 | 42.8 | 43.7 | +1 | +2.3% | 160,000 |
| 2009/06/17 | 42.7 | 43 | 42.2 | 42.7 | +0.7 | +1.7% | 70,400 |
| 2009/06/16 | 42.3 | 43 | 41.9 | 42 | -0.4 | -0.9% | 102,400 |
| 2009/06/15 | 41.7 | 43.1 | 41.6 | 42.4 | +1.6 | +3.9% | 192,000 |
| 2009/06/12 | 41.2 | 41.4 | 40.8 | 40.8 | -0.4 | -1% | 41,600 |
| 2009/06/11 | 40.7 | 41.6 | 40.5 | 41.2 | +0.6 | +1.5% | 80,000 |
| 2009/06/10 | 41.3 | 41.6 | 40.1 | 40.6 | +0.1 | +0.2% | 115,200 |
| 2009/06/09 | 40.6 | 40.9 | 40.5 | 40.5 | ±0 | ±0% | 25,600 |
| 2009/06/08 | 40.5 | 40.6 | 40.4 | 40.5 | +0.1 | +0.2% | 32,000 |
| 2009/06/05 | 40 | 40.9 | 39.4 | 40.4 | +0.3 | +0.7% | 80,000 |
| 2009/06/04 | 40.4 | 40.6 | 39.7 | 40.1 | -0.3 | -0.7% | 44,800 |
| 2009/06/03 | 41.2 | 41.2 | 40.4 | 40.4 | -0.5 | -1.2% | 44,800 |
| 2009/06/02 | 41.2 | 41.3 | 40.6 | 40.9 | ±0 | ±0% | 124,800 |
| 2009/06/01 | 40.1 | 40.9 | 39.7 | 40.9 | +1 | +2.5% | 118,400 |
| 2009/05/29 | 40.3 | 40.3 | 39.4 | 39.9 | -0.4 | -1% | 35,200 |
| 2009/05/28 | 39.2 | 40.3 | 38.5 | 40.3 | +1.2 | +3.1% | 70,400 |
| 2009/05/27 | 39.1 | 39.1 | 38.6 | 39.1 | ±0 | ±0% | 76,800 |
| 2009/05/26 | 38.4 | 40.3 | 38.3 | 39.1 | +0.6 | +1.6% | 83,200 |
| 2009/05/25 | 40.9 | 40.9 | 38.5 | 38.5 | -2.8 | -6.8% | 92,800 |
| 2009/05/22 | 42 | 42.2 | 41.3 | 41.3 | -0.6 | -1.4% | 118,400 |
| 2009/05/21 | 40.8 | 42.2 | 40.8 | 41.9 | +1.7 | +4.2% | 92,800 |
| 2009/05/20 | 39.3 | 42.2 | 39.2 | 40.2 | +1.7 | +4.4% | 176,000 |
| 2009/05/19 | 37.2 | 38.8 | 36.9 | 38.5 | +1.3 | +3.5% | 99,200 |
3751～
3800
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
