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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 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 |
| 2024/09/06 | 1,546 | 1,566 | 1,512 | 1,521 | -17 | -1.1% | 38,000 |
| 2024/09/05 | 1,539 | 1,574 | 1,530 | 1,538 | +4 | +0.3% | 46,000 |
| 2024/09/04 | 1,587 | 1,608 | 1,525 | 1,534 | -106 | -6.5% | 155,300 |
| 2024/09/03 | 1,600 | 1,673 | 1,600 | 1,640 | +41 | +2.6% | 47,800 |
| 2024/09/02 | 1,606 | 1,635 | 1,595 | 1,599 | -12 | -0.7% | 25,700 |
| 2024/08/30 | 1,598 | 1,620 | 1,592 | 1,611 | +16 | +1% | 19,900 |
| 2024/08/29 | 1,581 | 1,595 | 1,573 | 1,595 | +1 | +0.1% | 25,400 |
| 2024/08/28 | 1,602 | 1,611 | 1,585 | 1,594 | -26 | -1.6% | 35,500 |
| 2024/08/27 | 1,602 | 1,630 | 1,593 | 1,620 | +18 | +1.1% | 23,700 |
| 2024/08/26 | 1,566 | 1,624 | 1,555 | 1,602 | +54 | +3.5% | 77,300 |
| 2024/08/23 | 1,559 | 1,566 | 1,520 | 1,548 | -20 | -1.3% | 75,800 |
| 2024/08/22 | 1,585 | 1,618 | 1,559 | 1,568 | +13 | +0.8% | 65,000 |
| 2024/08/21 | 1,584 | 1,600 | 1,555 | 1,555 | -69 | -4.2% | 72,400 |
| 2024/08/20 | 1,604 | 1,627 | 1,580 | 1,624 | +25 | +1.6% | 57,200 |
| 2024/08/19 | 1,649 | 1,675 | 1,583 | 1,599 | -60 | -3.6% | 133,400 |
| 2024/08/16 | 1,641 | 1,668 | 1,604 | 1,659 | +46 | +2.9% | 96,200 |
| 2024/08/15 | 1,629 | 1,639 | 1,611 | 1,613 | -14 | -0.9% | 48,000 |
| 2024/08/14 | 1,621 | 1,650 | 1,595 | 1,627 | +46 | +2.9% | 68,100 |
| 2024/08/13 | 1,590 | 1,667 | 1,545 | 1,581 | +153 | +10.7% | 283,100 |
| 2024/08/09 | 1,463 | 1,498 | 1,401 | 1,428 | -5 | -0.3% | 176,200 |
| 2024/08/08 | 1,426 | 1,475 | 1,409 | 1,433 | +6 | +0.4% | 219,800 |
| 2024/08/07 | 1,402 | 1,481 | 1,393 | 1,427 | +10 | +0.7% | 121,800 |
| 2024/08/06 | 1,407 | 1,563 | 1,385 | 1,417 | +119 | +9.2% | 299,700 |
| 2024/08/05 | 1,389 | 1,439 | 1,222 | 1,298 | -179 | -12.1% | 267,500 |
| 2024/08/02 | 1,530 | 1,565 | 1,473 | 1,477 | -173 | -10.5% | 202,500 |
| 2024/08/01 | 1,695 | 1,695 | 1,634 | 1,650 | -55 | -3.2% | 70,000 |
| 2024/07/31 | 1,639 | 1,705 | 1,625 | 1,705 | +59 | +3.6% | 40,000 |
1～
50
件表示中 / 1360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 | 142,200円 | +24.5% | +22.7% | 4.22% | 15.35倍 | 3.34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 |
| ライク | 146,300円 | +4.2% | +1.2% | 3.96% | 11.23倍 | 1.67倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ＩＢＪ | 68,400円 | +3.1% | +0.5% | 0.88% | 16.91倍 | 3.46倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ポート | 203,200円 | +26.9% | +21.4% | 0.12% | 14.54倍 | 3.98倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| セントラルＳＰ | 242,300円 | +7.1% | +25.2% | 2.06% | 16.75倍 | 1.09倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
