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 |
|---|---|---|---|---|---|---|---|
| 2009/05/12 | 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 |
| 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 |
3951～
4000
件表示中 / 4407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 | 112,900円 | +12.3% | +5.5% | 2.13% | 12.41倍 | 2.70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 |
| ＫｅｅＰｅｒ技 | 340,000円 | +19.1% | +14.4% | 1.56% | 19.33倍 | 5.99倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ＵＴ ＧＲＯＵＰ | 242,100円 | +0.8% | +42.7% | 6.72% | 12.24倍 | 3.29倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ベル２４ＨＤ | 127,800円 | +4.5% | +4.7% | 4.69% | 11.73倍 | 1.37倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| Ｍ＆Ａキャピ | 290,800円 | +23.4% | +27.0% | 1.78% | 16.84倍 | 2.36倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
市場注目の銘柄
チャート関連のコラム
