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 |
|---|---|---|---|---|---|---|---|
| 2008/09/24 | 20.6 | 20.7 | 20.6 | 20.7 | -0.2 | -1% | 41,600 |
| 2008/09/22 | 20.5 | 20.9 | 20.5 | 20.9 | +0.5 | +2.5% | 25,600 |
| 2008/09/19 | 20.5 | 20.6 | 20.4 | 20.4 | -0.2 | -1% | 32,000 |
| 2008/09/18 | 20.9 | 20.9 | 20.6 | 20.6 | -0.6 | -2.8% | 22,400 |
| 2008/09/17 | 20.3 | 21.2 | 20.3 | 21.2 | +0.9 | +4.4% | 41,600 |
| 2008/09/16 | 19.8 | 21 | 19.8 | 20.3 | -0.1 | -0.5% | 188,800 |
| 2008/09/12 | 20.8 | 20.9 | 20.4 | 20.4 | -0.3 | -1.4% | 89,600 |
| 2008/09/11 | 20.8 | 20.8 | 20.5 | 20.7 | -0.3 | -1.4% | 28,800 |
| 2008/09/10 | 20.9 | 21 | 20.5 | 21 | -0.3 | -1.4% | 169,600 |
| 2008/09/09 | 21.3 | 21.8 | 21.3 | 21.3 | +0.4 | +1.9% | 89,600 |
| 2008/09/08 | 20.9 | 21.1 | 20.6 | 20.9 | +0.3 | +1.5% | 57,600 |
| 2008/09/05 | 21.2 | 21.3 | 20.6 | 20.6 | -0.7 | -3.3% | 112,000 |
| 2008/09/04 | 21.6 | 21.6 | 21 | 21.3 | -0.3 | -1.4% | 38,400 |
| 2008/09/03 | 20.7 | 21.6 | 20.7 | 21.6 | +0.8 | +3.8% | 60,800 |
| 2008/09/02 | 20.6 | 21.1 | 20.5 | 20.8 | -0.5 | -2.3% | 140,800 |
| 2008/09/01 | 21.7 | 21.8 | 20.8 | 21.3 | -0.5 | -2.3% | 224,000 |
| 2008/08/29 | 22.8 | 22.8 | 21.6 | 21.8 | -1.1 | -4.8% | 163,200 |
| 2008/08/28 | 23.8 | 23.8 | 22.9 | 22.9 | -0.7 | -3% | 124,800 |
| 2008/08/27 | 24.1 | 24.4 | 23 | 23.6 | -1.2 | -4.8% | 256,000 |
| 2008/08/26 | 24.8 | 24.8 | 24.8 | 24.8 | -4.3 | -14.8% | 64,000 |
| 2008/08/25 | 28.6 | 29.1 | 28.5 | 29.1 | +0.6 | +2.1% | 384,000 |
| 2008/08/22 | 28.4 | 28.5 | 28.3 | 28.5 | +0.1 | +0.4% | 192,000 |
| 2008/08/21 | 28.3 | 28.4 | 28.1 | 28.4 | +0.3 | +1.1% | 83,200 |
| 2008/08/20 | 28 | 28.2 | 28 | 28.1 | +0.1 | +0.4% | 86,400 |
| 2008/08/19 | 28 | 28 | 27.9 | 28 | ±0 | ±0% | 70,400 |
| 2008/08/18 | 28 | 28.1 | 28 | 28 | -0.1 | -0.4% | 64,000 |
| 2008/08/15 | 27.8 | 28.1 | 27.7 | 28.1 | +0.4 | +1.4% | 102,400 |
| 2008/08/14 | 28.1 | 28.1 | 27.7 | 27.7 | -0.3 | -1.1% | 64,000 |
| 2008/08/13 | 28.2 | 28.2 | 27.8 | 28 | +0.2 | +0.7% | 80,000 |
| 2008/08/12 | 27.7 | 28.1 | 27.6 | 27.8 | +0.3 | +1.1% | 57,600 |
| 2008/08/11 | 27.2 | 27.5 | 27.2 | 27.5 | +0.3 | +1.1% | 163,200 |
| 2008/08/08 | 27.6 | 27.6 | 27.1 | 27.2 | -0.3 | -1.1% | 35,200 |
| 2008/08/07 | 27.8 | 27.9 | 27.5 | 27.5 | -0.3 | -1.1% | 51,200 |
| 2008/08/06 | 28.1 | 28.1 | 27.8 | 27.8 | -0.3 | -1.1% | 51,200 |
| 2008/08/05 | 28 | 28.1 | 27.8 | 28.1 | ±0 | ±0% | 115,200 |
| 2008/08/04 | 28.2 | 28.3 | 28.1 | 28.1 | -0.2 | -0.7% | 60,800 |
| 2008/08/01 | 28.4 | 28.4 | 28.2 | 28.3 | -0.1 | -0.4% | 60,800 |
| 2008/07/31 | 28.5 | 28.5 | 28.3 | 28.4 | -0.1 | -0.4% | 67,200 |
| 2008/07/30 | 28.4 | 28.5 | 28.4 | 28.5 | +0.1 | +0.4% | 28,800 |
| 2008/07/29 | 28.5 | 28.5 | 28.1 | 28.4 | -0.1 | -0.4% | 67,200 |
| 2008/07/28 | 28.2 | 28.6 | 28.2 | 28.5 | +0.3 | +1.1% | 48,000 |
| 2008/07/25 | 28.4 | 28.4 | 28.1 | 28.2 | ±0 | ±0% | 57,600 |
| 2008/07/24 | 27.8 | 28.7 | 27.8 | 28.2 | +0.5 | +1.8% | 140,800 |
| 2008/07/23 | 27.5 | 27.7 | 27.4 | 27.7 | +0.2 | +0.7% | 38,400 |
| 2008/07/22 | 27.3 | 27.5 | 27.3 | 27.5 | +0.2 | +0.7% | 76,800 |
| 2008/07/18 | 27.2 | 27.4 | 27 | 27.3 | +0.1 | +0.4% | 54,400 |
| 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 |
4051～
4100
件表示中 / 4357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 | 98,700円 | +12.3% | +5.5% | 2.43% | 10.85倍 | 2.39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 |
| ベル２４ＨＤ | 114,700円 | +4.5% | +4.7% | 5.23% | 10.42倍 | 1.20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 | 64,300円 | +7.3% | +0.5% | 3.73% | 15.36倍 | 1.80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 | 162,600円 | -2.8% | -3.1% | 4.31% | 9.04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 |
| ＴＲＥＨＤ | 149,900円 | +18.5% | +156.8% | 3.00% | 6.77倍 | 1.06倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
