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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 25.1 | 25.2 | 25 | 25 | -0.2 | -0.8% | 38,400 |
| 2009/02/27 | 25 | 25.2 | 25 | 25.2 | +0.2 | +0.8% | 6,400 |
| 2009/02/26 | 25.3 | 25.3 | 25 | 25 | -0.3 | -1.2% | 12,800 |
| 2009/02/25 | 25.3 | 25.6 | 25 | 25.3 | +0.3 | +1.2% | 41,600 |
| 2009/02/24 | 24.7 | 25.3 | 24.7 | 25 | -0.9 | -3.5% | 22,400 |
| 2009/02/23 | 25.3 | 26.2 | 25.3 | 25.9 | +0.2 | +0.8% | 48,000 |
| 2009/02/20 | 26.3 | 26.5 | 25.7 | 25.7 | -0.3 | -1.2% | 41,600 |
| 2009/02/19 | 26.2 | 26.3 | 26 | 26 | +0.3 | +1.2% | 16,000 |
| 2009/02/18 | 26.3 | 26.3 | 25.7 | 25.7 | -0.2 | -0.8% | 44,800 |
| 2009/02/17 | 25.9 | 25.9 | 25.9 | 25.9 | -0.2 | -0.8% | 9,600 |
| 2009/02/16 | 26.7 | 26.7 | 26.1 | 26.1 | -0.3 | -1.1% | 28,800 |
| 2009/02/13 | 26.9 | 26.9 | 26.4 | 26.4 | ±0 | ±0% | 9,600 |
| 2009/02/12 | 26.7 | 26.9 | 26.4 | 26.4 | -0.3 | -1.1% | 19,200 |
| 2009/02/10 | 26.6 | 26.9 | 26.6 | 26.7 | +0.1 | +0.4% | 89,600 |
| 2009/02/09 | 26.4 | 26.8 | 26.1 | 26.6 | +0.2 | +0.8% | 60,800 |
| 2009/02/06 | 26.1 | 26.4 | 25.7 | 26.4 | +0.1 | +0.4% | 51,200 |
| 2009/02/05 | 26 | 26.3 | 25.9 | 26.3 | +0.4 | +1.5% | 32,000 |
| 2009/02/04 | 26.3 | 26.3 | 25.8 | 25.9 | -0.4 | -1.5% | 28,800 |
| 2009/02/03 | 25.9 | 26.6 | 25.9 | 26.3 | +0.3 | +1.2% | 25,600 |
| 2009/02/02 | 26.1 | 26.5 | 26 | 26 | -0.3 | -1.1% | 28,800 |
| 2009/01/30 | 26.3 | 26.3 | 26.3 | 26.3 | -0.3 | -1.1% | 6,400 |
| 2009/01/29 | 26 | 26.6 | 26 | 26.6 | +0.3 | +1.1% | 44,800 |
| 2009/01/28 | 26.3 | 26.3 | 25.9 | 26.3 | -0.3 | -1.1% | 60,800 |
| 2009/01/27 | 26.3 | 26.6 | 26.3 | 26.6 | +0.3 | +1.1% | 25,600 |
| 2009/01/26 | 25.9 | 27 | 25.9 | 26.3 | +0.5 | +1.9% | 60,800 |
| 2009/01/23 | 25.9 | 25.9 | 25.8 | 25.8 | -0.1 | -0.4% | 28,800 |
| 2009/01/22 | 27 | 27 | 25.9 | 25.9 | -0.6 | -2.3% | 35,200 |
| 2009/01/21 | 26.3 | 26.6 | 25.9 | 26.5 | ±0 | ±0% | 41,600 |
| 2009/01/20 | 26.5 | 26.5 | 26.3 | 26.5 | -0.3 | -1.1% | 16,000 |
| 2009/01/19 | 26.6 | 26.8 | 26 | 26.8 | +0.2 | +0.8% | 64,000 |
| 2009/01/16 | 25.6 | 26.6 | 25.6 | 26.6 | +1.2 | +4.7% | 51,200 |
| 2009/01/15 | 26.3 | 26.3 | 25.4 | 25.4 | -1.2 | -4.5% | 105,600 |
| 2009/01/14 | 26.9 | 27 | 26.3 | 26.6 | -1.5 | -5.3% | 176,000 |
| 2009/01/13 | 26.9 | 28.1 | 26.9 | 28.1 | -0.3 | -1.1% | 179,200 |
| 2009/01/09 | 27.5 | 28.8 | 27.5 | 28.4 | +0.6 | +2.2% | 147,200 |
| 2009/01/08 | 27.3 | 27.8 | 27.3 | 27.8 | +0.5 | +1.8% | 57,600 |
| 2009/01/07 | 27.3 | 27.3 | 26.9 | 27.3 | -0.5 | -1.8% | 99,200 |
| 2009/01/06 | 27.9 | 28 | 27.3 | 27.8 | +0.3 | +1.1% | 60,800 |
| 2009/01/05 | 26.3 | 27.5 | 25.9 | 27.5 | - | - | 144,000 |
| 2008/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/29 | 25.7 | 26.6 | 25.7 | 25.9 | +0.2 | +0.8% | 44,800 |
| 2008/12/26 | 25 | 25.7 | 25 | 25.7 | +0.7 | +2.8% | 9,600 |
| 2008/12/25 | 25 | 25 | 24.7 | 25 | ±0 | ±0% | 19,200 |
| 2008/12/24 | 24.8 | 25 | 24.8 | 25 | -0.4 | -1.6% | 51,200 |
| 2008/12/22 | 26.1 | 26.1 | 25.4 | 25.4 | -0.8 | -3.1% | 54,400 |
| 2008/12/19 | 25.9 | 26.2 | 25.3 | 26.2 | -0.1 | -0.4% | 28,800 |
| 2008/12/18 | 26.3 | 26.3 | 26.3 | 26.3 | +0.4 | +1.5% | 28,800 |
| 2008/12/17 | 25.6 | 25.9 | 25.2 | 25.9 | ±0 | ±0% | 67,200 |
| 2008/12/16 | 23.8 | 26.3 | 23.1 | 25.9 | +2.8 | +12.1% | 201,600 |
| 2008/12/15 | 22.8 | 23.8 | 22.8 | 23.1 | +0.9 | +4.1% | 412,800 |
3851～
3900
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
