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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 36.6 | 37.2 | 36.4 | 37.2 | +0.4 | +1.1% | 44,800 |
| 2009/05/15 | 36.8 | 36.8 | 36.6 | 36.8 | +0.7 | +1.9% | 16,000 |
| 2009/05/14 | 37 | 37.1 | 36.1 | 36.1 | +0.6 | +1.7% | 92,800 |
| 2009/05/13 | 35.9 | 36.3 | 34.4 | 35.5 | -0.4 | -1.1% | 128,000 |
| 2009/05/12 | 36 | 36 | 34.4 | 35.9 | -0.8 | -2.2% | 131,200 |
| 2009/05/11 | 32.1 | 37.2 | 31.9 | 36.7 | +4.9 | +15.4% | 204,800 |
| 2009/05/08 | 31.8 | 31.8 | 31.6 | 31.8 | +0.1 | +0.3% | 22,400 |
| 2009/05/07 | 31.6 | 31.7 | 31.6 | 31.7 | +0.1 | +0.3% | 54,400 |
| 2009/05/01 | 31.6 | 32 | 31.6 | 31.6 | -0.5 | -1.6% | 41,600 |
| 2009/04/30 | 32 | 32.1 | 31.8 | 32.1 | +0.1 | +0.3% | 22,400 |
| 2009/04/28 | 32.2 | 32.2 | 31.2 | 32 | +0.1 | +0.3% | 188,800 |
| 2009/04/27 | 31.9 | 34.3 | 31.3 | 31.9 | ±0 | ±0% | 160,000 |
| 2009/04/24 | 32.8 | 32.8 | 31.9 | 31.9 | -0.7 | -2.1% | 83,200 |
| 2009/04/23 | 32.2 | 32.6 | 31.9 | 32.6 | +1.3 | +4.2% | 54,400 |
| 2009/04/22 | 31.3 | 31.9 | 30.8 | 31.3 | -0.2 | -0.6% | 99,200 |
| 2009/04/21 | 32 | 32.2 | 31.3 | 31.5 | -0.4 | -1.3% | 96,000 |
| 2009/04/20 | 30.5 | 31.9 | 30.3 | 31.9 | +1.5 | +4.9% | 102,400 |
| 2009/04/17 | 29.8 | 30.4 | 29.8 | 30.4 | +0.6 | +2% | 35,200 |
| 2009/04/16 | 29.8 | 30.4 | 29.3 | 29.8 | +0.4 | +1.4% | 118,400 |
| 2009/04/15 | 29.7 | 29.8 | 29.4 | 29.4 | -0.3 | -1% | 35,200 |
| 2009/04/14 | 29.5 | 29.7 | 29.2 | 29.7 | +0.6 | +2.1% | 38,400 |
| 2009/04/13 | 29.7 | 29.7 | 28.9 | 29.1 | -0.6 | -2% | 115,200 |
| 2009/04/10 | 29.6 | 29.8 | 28.9 | 29.7 | +1.9 | +6.8% | 233,600 |
| 2009/04/09 | 27.5 | 27.8 | 27 | 27.8 | +2.1 | +8.2% | 236,800 |
| 2009/04/08 | 25.9 | 26.1 | 25.7 | 25.7 | -0.2 | -0.8% | 150,400 |
| 2009/04/07 | 26.1 | 26.1 | 25.9 | 25.9 | +0.2 | +0.8% | 416,000 |
| 2009/04/06 | 26.4 | 26.4 | 25.7 | 25.7 | -0.1 | -0.4% | 54,400 |
| 2009/04/03 | 26.3 | 26.3 | 25.7 | 25.8 | -0.3 | -1.1% | 48,000 |
| 2009/04/02 | 26.1 | 26.1 | 25.9 | 26.1 | -0.2 | -0.8% | 131,200 |
| 2009/04/01 | 26.5 | 26.5 | 26.3 | 26.3 | ±0 | ±0% | 44,800 |
| 2009/03/31 | 26.2 | 26.4 | 26.2 | 26.3 | ±0 | ±0% | 28,800 |
| 2009/03/30 | 26.4 | 26.5 | 26.3 | 26.3 | +0.2 | +0.8% | 32,000 |
| 2009/03/27 | 26.1 | 26.1 | 26.1 | 26.1 | ±0 | ±0% | 19,200 |
| 2009/03/26 | 26.2 | 26.4 | 26.1 | 26.1 | -0.2 | -0.8% | 38,400 |
| 2009/03/25 | 26.5 | 26.5 | 26.3 | 26.3 | -0.3 | -1.1% | 28,800 |
| 2009/03/24 | 26.8 | 26.8 | 26.6 | 26.6 | ±0 | ±0% | 67,200 |
| 2009/03/23 | 25.9 | 26.6 | 25.9 | 26.6 | +0.7 | +2.7% | 32,000 |
| 2009/03/19 | 25.9 | 25.9 | 25.9 | 25.9 | -0.5 | -1.9% | 6,400 |
| 2009/03/18 | 26.8 | 26.8 | 26.4 | 26.4 | -0.5 | -1.9% | 51,200 |
| 2009/03/17 | 26.9 | 27 | 26.9 | 26.9 | -0.2 | -0.7% | 19,200 |
| 2009/03/16 | 26.1 | 27.1 | 26.1 | 27.1 | +1.3 | +5% | 124,800 |
| 2009/03/13 | 25.7 | 25.8 | 25.7 | 25.8 | +0.3 | +1.2% | 9,600 |
| 2009/03/12 | 25.5 | 25.5 | 25.5 | 25.5 | -0.3 | -1.2% | 3,200 |
| 2009/03/11 | 25.9 | 25.9 | 25.8 | 25.8 | ±0 | ±0% | 19,200 |
| 2009/03/10 | 25.8 | 25.9 | 25.8 | 25.8 | +0.5 | +2% | 54,400 |
| 2009/03/09 | 25.4 | 25.7 | 25 | 25.3 | -0.4 | -1.6% | 51,200 |
| 2009/03/06 | 25.3 | 25.7 | 25 | 25.7 | +0.3 | +1.2% | 41,600 |
| 2009/03/05 | 25.1 | 25.4 | 25.1 | 25.4 | +0.3 | +1.2% | 22,400 |
| 2009/03/04 | 25 | 25.1 | 25 | 25.1 | +0.2 | +0.8% | 22,400 |
| 2009/03/03 | 25.1 | 25.1 | 24.9 | 24.9 | -0.1 | -0.4% | 25,600 |
3801～
3850
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
