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 |
|---|---|---|---|---|---|---|---|
| 2009/12/18 | 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 |
| 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 |
3751～
3800
件表示中 / 4358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 | 101,300円 | +12.3% | +5.5% | 2.37% | 11.13倍 | 2.45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 |
| プロトコーポ | 209,000円 | +1.3% | -2.4% | 1.20% | 15.12倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| ベル２４ＨＤ | 115,500円 | +4.5% | +4.7% | 5.19% | 10.49倍 | 1.21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 |
| Ｐ Ｉ | 65,300円 | +7.3% | +0.5% | 3.68% | 15.60倍 | 1.83倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| エンＪＰＮ | 163,000円 | -2.8% | -3.1% | 4.30% | 9.06倍 | 1.92倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
