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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,760 | 1,788 | 1,735 | 1,777 | -23 | -1.3% | 154,900 |
| 2024/11/20 | 1,669 | 1,818 | 1,669 | 1,800 | +131 | +7.8% | 275,300 |
| 2024/11/19 | 1,680 | 1,695 | 1,656 | 1,669 | -40 | -2.3% | 138,900 |
| 2024/11/18 | 1,628 | 1,714 | 1,628 | 1,709 | +51 | +3.1% | 134,100 |
| 2024/11/15 | 1,673 | 1,700 | 1,622 | 1,658 | -42 | -2.5% | 230,200 |
| 2024/11/14 | 1,605 | 1,719 | 1,587 | 1,700 | +135 | +8.6% | 260,200 |
| 2024/11/13 | 1,431 | 1,585 | 1,430 | 1,565 | +136 | +9.5% | 375,500 |
| 2024/11/12 | 1,431 | 1,449 | 1,413 | 1,429 | -1 | -0.1% | 51,000 |
| 2024/11/11 | 1,422 | 1,431 | 1,405 | 1,430 | +20 | +1.4% | 32,000 |
| 2024/11/08 | 1,430 | 1,448 | 1,410 | 1,410 | -12 | -0.8% | 58,700 |
| 2024/11/07 | 1,415 | 1,428 | 1,390 | 1,422 | +32 | +2.3% | 38,900 |
| 2024/11/06 | 1,388 | 1,406 | 1,385 | 1,390 | +15 | +1.1% | 24,100 |
| 2024/11/05 | 1,402 | 1,404 | 1,375 | 1,375 | -17 | -1.2% | 26,900 |
| 2024/11/01 | 1,404 | 1,412 | 1,388 | 1,392 | -32 | -2.2% | 30,200 |
| 2024/10/31 | 1,384 | 1,425 | 1,384 | 1,424 | +35 | +2.5% | 34,400 |
| 2024/10/30 | 1,388 | 1,402 | 1,384 | 1,389 | -2 | -0.1% | 74,500 |
| 2024/10/29 | 1,389 | 1,414 | 1,385 | 1,391 | +13 | +0.9% | 52,800 |
| 2024/10/28 | 1,334 | 1,390 | 1,334 | 1,378 | +42 | +3.1% | 39,400 |
| 2024/10/25 | 1,354 | 1,368 | 1,330 | 1,336 | -33 | -2.4% | 55,500 |
| 2024/10/24 | 1,352 | 1,376 | 1,350 | 1,369 | +12 | +0.9% | 29,400 |
| 2024/10/23 | 1,374 | 1,382 | 1,351 | 1,357 | -23 | -1.7% | 64,000 |
| 2024/10/22 | 1,418 | 1,419 | 1,375 | 1,380 | -50 | -3.5% | 90,100 |
| 2024/10/21 | 1,425 | 1,434 | 1,420 | 1,430 | +10 | +0.7% | 15,400 |
| 2024/10/18 | 1,422 | 1,429 | 1,418 | 1,420 | -3 | -0.2% | 16,300 |
| 2024/10/17 | 1,441 | 1,441 | 1,423 | 1,423 | -23 | -1.6% | 31,700 |
| 2024/10/16 | 1,425 | 1,446 | 1,418 | 1,446 | +2 | +0.1% | 23,100 |
| 2024/10/15 | 1,430 | 1,451 | 1,414 | 1,444 | +22 | +1.5% | 36,400 |
| 2024/10/11 | 1,433 | 1,444 | 1,422 | 1,422 | -12 | -0.8% | 28,200 |
| 2024/10/10 | 1,439 | 1,459 | 1,431 | 1,434 | -5 | -0.3% | 26,200 |
| 2024/10/09 | 1,456 | 1,456 | 1,434 | 1,439 | -8 | -0.6% | 38,100 |
| 2024/10/08 | 1,471 | 1,471 | 1,434 | 1,447 | -26 | -1.8% | 36,400 |
| 2024/10/07 | 1,490 | 1,496 | 1,471 | 1,473 | +2 | +0.1% | 35,100 |
| 2024/10/04 | 1,451 | 1,490 | 1,451 | 1,471 | +19 | +1.3% | 34,300 |
| 2024/10/03 | 1,476 | 1,476 | 1,448 | 1,452 | +3 | +0.2% | 36,600 |
| 2024/10/02 | 1,474 | 1,474 | 1,442 | 1,449 | -27 | -1.8% | 48,400 |
| 2024/10/01 | 1,499 | 1,500 | 1,467 | 1,476 | -1 | -0.1% | 54,400 |
| 2024/09/30 | 1,491 | 1,510 | 1,467 | 1,477 | -75 | -4.8% | 86,300 |
| 2024/09/27 | 1,554 | 1,578 | 1,532 | 1,552 | -16 | -1% | 61,300 |
| 2024/09/26 | 1,555 | 1,568 | 1,549 | 1,568 | +19 | +1.2% | 27,300 |
| 2024/09/25 | 1,575 | 1,575 | 1,546 | 1,549 | -30 | -1.9% | 59,300 |
| 2024/09/24 | 1,604 | 1,610 | 1,574 | 1,579 | -25 | -1.6% | 24,900 |
| 2024/09/20 | 1,600 | 1,630 | 1,593 | 1,604 | +26 | +1.6% | 37,500 |
| 2024/09/19 | 1,544 | 1,600 | 1,544 | 1,578 | +34 | +2.2% | 65,300 |
| 2024/09/18 | 1,531 | 1,567 | 1,522 | 1,544 | +25 | +1.6% | 50,100 |
| 2024/09/17 | 1,516 | 1,530 | 1,493 | 1,519 | +16 | +1.1% | 45,100 |
| 2024/09/13 | 1,493 | 1,506 | 1,483 | 1,503 | +7 | +0.5% | 44,000 |
| 2024/09/12 | 1,520 | 1,522 | 1,485 | 1,496 | +6 | +0.4% | 61,000 |
| 2024/09/11 | 1,530 | 1,534 | 1,472 | 1,490 | -40 | -2.6% | 57,400 |
| 2024/09/10 | 1,522 | 1,551 | 1,520 | 1,530 | +16 | +1.1% | 40,700 |
| 2024/09/09 | 1,462 | 1,520 | 1,450 | 1,514 | -7 | -0.5% | 47,800 |
1～
50
件表示中 / 1387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 | 177,700円 | +24.5% | +22.7% | 3.38% | 19.22倍 | 4.46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 |
| クリーク＆リバ | 157,600円 | +10.4% | +16.0% | 2.73% | 10.75倍 | 2.20倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| スタジオアリス | 209,000円 | +1.1% | +13.7% | 2.39% | 28.40倍 | 1.26倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
| ＴＷＯＳＴＯＮＥ | 80,500円 | +30.2% | +34.2% | 0.06% | 117.01倍 | 12.11倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| 早稲アカ | 183,300円 | +5.7% | +1.8% | 3.00% | 17.35倍 | 2.46倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
