コプロ・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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 2,034 | 2,076 | 2,015 | 2,037 | -14 | -0.7% | 122,400 |
| 2025/05/19 | 2,079 | 2,083 | 2,025 | 2,051 | +31 | +1.5% | 246,500 |
| 2025/05/16 | 1,913 | 2,055 | 1,882 | 2,020 | +284 | +16.4% | 743,400 |
| 2025/05/15 | 1,719 | 1,753 | 1,702 | 1,736 | -17 | -1% | 173,600 |
| 2025/05/14 | 1,727 | 1,759 | 1,726 | 1,753 | +30 | +1.7% | 75,500 |
| 2025/05/13 | 1,720 | 1,740 | 1,707 | 1,723 | +11 | +0.6% | 82,500 |
| 2025/05/12 | 1,705 | 1,723 | 1,690 | 1,712 | +19 | +1.1% | 56,800 |
| 2025/05/09 | 1,682 | 1,720 | 1,651 | 1,693 | +11 | +0.7% | 123,300 |
| 2025/05/08 | 1,673 | 1,682 | 1,659 | 1,682 | +22 | +1.3% | 34,700 |
| 2025/05/07 | 1,632 | 1,702 | 1,630 | 1,660 | +30 | +1.8% | 139,100 |
| 2025/05/02 | 1,657 | 1,685 | 1,620 | 1,630 | -35 | -2.1% | 63,400 |
| 2025/05/01 | 1,663 | 1,669 | 1,651 | 1,665 | -4 | -0.2% | 30,500 |
| 2025/04/30 | 1,672 | 1,678 | 1,647 | 1,669 | +8 | +0.5% | 32,800 |
| 2025/04/28 | 1,638 | 1,666 | 1,638 | 1,661 | +38 | +2.3% | 57,800 |
| 2025/04/25 | 1,618 | 1,635 | 1,599 | 1,623 | +9 | +0.6% | 51,000 |
| 2025/04/24 | 1,568 | 1,618 | 1,554 | 1,614 | +69 | +4.5% | 95,300 |
| 2025/04/23 | 1,560 | 1,561 | 1,539 | 1,545 | -3 | -0.2% | 28,500 |
| 2025/04/22 | 1,545 | 1,556 | 1,540 | 1,548 | -19 | -1.2% | 23,000 |
| 2025/04/21 | 1,556 | 1,573 | 1,537 | 1,567 | +12 | +0.8% | 68,100 |
| 2025/04/18 | 1,534 | 1,561 | 1,526 | 1,555 | +39 | +2.6% | 61,400 |
| 2025/04/17 | 1,490 | 1,518 | 1,490 | 1,516 | +25 | +1.7% | 24,300 |
| 2025/04/16 | 1,502 | 1,518 | 1,490 | 1,491 | -11 | -0.7% | 27,900 |
| 2025/04/15 | 1,506 | 1,510 | 1,487 | 1,502 | +14 | +0.9% | 38,100 |
| 2025/04/14 | 1,519 | 1,538 | 1,488 | 1,488 | -1 | -0.1% | 39,500 |
| 2025/04/11 | 1,436 | 1,494 | 1,416 | 1,489 | +1 | +0.1% | 72,400 |
| 2025/04/10 | 1,520 | 1,520 | 1,477 | 1,488 | +85 | +6.1% | 50,200 |
| 2025/04/09 | 1,438 | 1,443 | 1,366 | 1,403 | -57 | -3.9% | 124,300 |
| 2025/04/08 | 1,424 | 1,473 | 1,419 | 1,460 | +124 | +9.3% | 78,400 |
| 2025/04/07 | 1,349 | 1,386 | 1,309 | 1,336 | -153 | -10.3% | 206,500 |
| 2025/04/04 | 1,515 | 1,525 | 1,440 | 1,489 | -46 | -3% | 152,200 |
| 2025/04/03 | 1,521 | 1,569 | 1,515 | 1,535 | -62 | -3.9% | 163,200 |
| 2025/04/02 | 1,617 | 1,617 | 1,577 | 1,597 | -3 | -0.2% | 40,500 |
| 2025/04/01 | 1,642 | 1,651 | 1,600 | 1,600 | -27 | -1.7% | 88,600 |
| 2025/03/31 | 1,629 | 1,644 | 1,609 | 1,627 | -22 | -1.3% | 49,400 |
| 2025/03/28 | 1,645 | 1,671 | 1,645 | 1,649 | -31 | -1.8% | 54,000 |
| 2025/03/27 | 1,701 | 1,704 | 1,672 | 1,680 | -41 | -2.4% | 56,700 |
| 2025/03/26 | 1,700 | 1,725 | 1,697 | 1,721 | +33 | +2% | 48,200 |
| 2025/03/25 | 1,702 | 1,714 | 1,671 | 1,688 | -14 | -0.8% | 25,100 |
| 2025/03/24 | 1,706 | 1,712 | 1,690 | 1,702 | -5 | -0.3% | 52,700 |
| 2025/03/21 | 1,695 | 1,729 | 1,687 | 1,707 | +23 | +1.4% | 40,800 |
| 2025/03/19 | 1,676 | 1,688 | 1,667 | 1,684 | +8 | +0.5% | 42,000 |
| 2025/03/18 | 1,678 | 1,680 | 1,657 | 1,676 | -2 | -0.1% | 39,300 |
| 2025/03/17 | 1,664 | 1,678 | 1,660 | 1,678 | +19 | +1.1% | 26,400 |
| 2025/03/14 | 1,633 | 1,675 | 1,625 | 1,659 | +14 | +0.9% | 40,900 |
| 2025/03/13 | 1,622 | 1,648 | 1,616 | 1,645 | +37 | +2.3% | 45,000 |
| 2025/03/12 | 1,613 | 1,617 | 1,599 | 1,608 | -5 | -0.3% | 45,700 |
| 2025/03/11 | 1,622 | 1,622 | 1,560 | 1,613 | -29 | -1.8% | 78,200 |
| 2025/03/10 | 1,643 | 1,659 | 1,632 | 1,642 | +18 | +1.1% | 43,200 |
| 2025/03/07 | 1,635 | 1,635 | 1,614 | 1,624 | -11 | -0.7% | 40,200 |
| 2025/03/06 | 1,656 | 1,662 | 1,632 | 1,635 | -3 | -0.2% | 28,900 |
1～
50
件表示中 / 1504件
類似銘柄と比較する
現在ご覧いただいている「コプロ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 |
|---|---|---|---|---|---|---|---|---|
| コプロＨＤ | 203,700円 | +26.6% | +36.5% | 3.93% | 15.71倍 | 4.70倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ＭａｃｂｅｅＰ | 282,500円 | +34.5% | +26.2% | 1.27% | 14.15倍 | 3.92倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| アンビス | 41,900円 | +26.3% | -21.7% | 0.95% | 7.04倍 | 1.23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 |
| クイック | 215,300円 | +4.5% | +0.2% | 4.64% | 10.89倍 | 2.26倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| リソー教育 | 23,300円 | +7.8% | +6.9% | 4.29% | 19.81倍 | 3.31倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
