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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 27.1 | 27.4 | 26.8 | 27.2 | +0.4 | +1.5% | 38,400 |
| 2008/07/16 | 27.2 | 27.4 | 26.8 | 26.8 | -0.2 | -0.7% | 48,000 |
| 2008/07/15 | 27.2 | 27.4 | 27 | 27 | -0.2 | -0.7% | 48,000 |
| 2008/07/14 | 27.1 | 27.2 | 26.9 | 27.2 | +0.4 | +1.5% | 44,800 |
| 2008/07/11 | 27 | 27 | 26.6 | 26.8 | -0.2 | -0.7% | 41,600 |
| 2008/07/10 | 26.8 | 27.5 | 26.6 | 27 | +0.1 | +0.4% | 124,800 |
| 2008/07/09 | 27 | 27.2 | 26.9 | 26.9 | ±0 | ±0% | 73,600 |
| 2008/07/08 | 27.4 | 27.4 | 26.9 | 26.9 | -0.3 | -1.1% | 67,200 |
| 2008/07/07 | 26.7 | 27.3 | 26.6 | 27.2 | +0.2 | +0.7% | 41,600 |
| 2008/07/04 | 27.8 | 27.8 | 26 | 27 | -0.5 | -1.8% | 163,200 |
| 2008/07/03 | 27.9 | 28.1 | 27.2 | 27.5 | -0.9 | -3.2% | 153,600 |
| 2008/07/02 | 28.3 | 28.4 | 28.1 | 28.4 | +0.2 | +0.7% | 60,800 |
| 2008/07/01 | 28.3 | 28.4 | 28.1 | 28.2 | +0.2 | +0.7% | 35,200 |
| 2008/06/30 | 27.8 | 28.3 | 27.8 | 28 | +0.2 | +0.7% | 51,200 |
| 2008/06/27 | 28.1 | 28.1 | 27.7 | 27.8 | -0.5 | -1.8% | 70,400 |
| 2008/06/26 | 28 | 28.4 | 28 | 28.3 | +0.5 | +1.8% | 19,200 |
| 2008/06/25 | 27.9 | 27.9 | 27.8 | 27.8 | ±0 | ±0% | 73,600 |
| 2008/06/24 | 27.5 | 28.1 | 27.5 | 27.8 | ±0 | ±0% | 16,000 |
| 2008/06/23 | 28.3 | 28.3 | 27.8 | 27.8 | -0.6 | -2.1% | 118,400 |
| 2008/06/20 | 28.6 | 28.9 | 28.2 | 28.4 | -0.4 | -1.4% | 105,600 |
| 2008/06/19 | 28.7 | 28.8 | 28.7 | 28.8 | +0.1 | +0.3% | 57,600 |
| 2008/06/18 | 28.7 | 28.8 | 28.5 | 28.7 | -0.1 | -0.3% | 48,000 |
| 2008/06/17 | 28.4 | 29 | 28.4 | 28.8 | +0.7 | +2.5% | 163,200 |
| 2008/06/16 | 27.5 | 28.1 | 27.5 | 28.1 | +0.4 | +1.4% | 48,000 |
| 2008/06/13 | 27.7 | 27.7 | 27.3 | 27.7 | ±0 | ±0% | 35,200 |
| 2008/06/12 | 27.6 | 27.8 | 27.5 | 27.7 | -0.1 | -0.4% | 38,400 |
| 2008/06/11 | 28.3 | 28.3 | 27.6 | 27.8 | -0.2 | -0.7% | 67,200 |
| 2008/06/10 | 28.6 | 28.6 | 28 | 28 | ±0 | ±0% | 105,600 |
| 2008/06/09 | 28.1 | 28.2 | 27.2 | 28 | -0.3 | -1.1% | 83,200 |
| 2008/06/06 | 28.4 | 28.4 | 28.3 | 28.3 | +0.2 | +0.7% | 48,000 |
| 2008/06/05 | 28.6 | 28.6 | 28 | 28.1 | -0.4 | -1.4% | 128,000 |
| 2008/06/04 | 27.7 | 29.5 | 27.7 | 28.5 | +1.1 | +4% | 160,000 |
| 2008/06/03 | 26.9 | 27.5 | 26.9 | 27.4 | +0.5 | +1.9% | 112,000 |
| 2008/06/02 | 26.9 | 27.4 | 26.5 | 26.9 | +0.3 | +1.1% | 137,600 |
| 2008/05/30 | 26.3 | 26.6 | 26.3 | 26.6 | +0.6 | +2.3% | 64,000 |
| 2008/05/29 | 26.3 | 26.3 | 26 | 26 | ±0 | ±0% | 22,400 |
| 2008/05/28 | 26.1 | 26.3 | 25.9 | 26 | +0.1 | +0.4% | 86,400 |
| 2008/05/27 | 25.8 | 26.3 | 25.7 | 25.9 | +0.3 | +1.2% | 67,200 |
| 2008/05/26 | 26.2 | 26.2 | 25.6 | 25.6 | -0.4 | -1.5% | 70,400 |
| 2008/05/23 | 25.7 | 26.2 | 25.7 | 26 | +0.4 | +1.6% | 44,800 |
| 2008/05/22 | 25.7 | 25.7 | 25.3 | 25.6 | -0.3 | -1.2% | 105,600 |
| 2008/05/21 | 26.3 | 26.3 | 25.9 | 25.9 | -0.4 | -1.5% | 112,000 |
| 2008/05/20 | 26.3 | 26.3 | 26.1 | 26.3 | +0.2 | +0.8% | 41,600 |
| 2008/05/19 | 26 | 26.3 | 25.9 | 26.1 | +0.1 | +0.4% | 48,000 |
| 2008/05/16 | 26 | 26.3 | 25.6 | 26 | ±0 | ±0% | 96,000 |
| 2008/05/15 | 26.6 | 26.6 | 26 | 26 | -0.4 | -1.5% | 67,200 |
| 2008/05/14 | 26.6 | 26.6 | 26.1 | 26.4 | -0.2 | -0.8% | 92,800 |
| 2008/05/13 | 27 | 27 | 25.9 | 26.6 | -0.1 | -0.4% | 115,200 |
| 2008/05/12 | 26.9 | 27.1 | 26.6 | 26.7 | +0.8 | +3.1% | 192,000 |
| 2008/05/09 | 25 | 26 | 25 | 25.9 | +1.2 | +4.9% | 243,200 |
4001～
4050
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
