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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,059 | 1,070 | 1,048 | 1,057 | -3 | -0.3% | 22,100 |
| 2022/03/30 | 1,035 | 1,060 | 1,029 | 1,060 | +17 | +1.6% | 53,600 |
| 2022/03/29 | 1,055 | 1,073 | 1,033 | 1,043 | -2 | -0.2% | 69,500 |
| 2022/03/28 | 1,064 | 1,064 | 1,037 | 1,045 | -27 | -2.5% | 27,200 |
| 2022/03/25 | 1,076 | 1,077 | 1,061 | 1,072 | -3 | -0.3% | 20,000 |
| 2022/03/24 | 1,062 | 1,082 | 1,045 | 1,075 | +12 | +1.1% | 17,100 |
| 2022/03/23 | 1,051 | 1,068 | 1,042 | 1,063 | +16 | +1.5% | 29,300 |
| 2022/03/22 | 1,053 | 1,065 | 1,038 | 1,047 | -6 | -0.6% | 28,600 |
| 2022/03/18 | 1,041 | 1,058 | 1,029 | 1,053 | -2 | -0.2% | 40,400 |
| 2022/03/17 | 1,050 | 1,068 | 1,041 | 1,055 | +19 | +1.8% | 28,800 |
| 2022/03/16 | 1,030 | 1,039 | 1,018 | 1,036 | +14 | +1.4% | 35,700 |
| 2022/03/15 | 1,026 | 1,026 | 1,008 | 1,022 | +6 | +0.6% | 10,300 |
| 2022/03/14 | 1,004 | 1,035 | 1,004 | 1,016 | +23 | +2.3% | 21,100 |
| 2022/03/11 | 1,016 | 1,019 | 984 | 993 | -18 | -1.8% | 29,600 |
| 2022/03/10 | 992 | 1,019 | 990 | 1,011 | +41 | +4.2% | 17,000 |
| 2022/03/09 | 974 | 980 | 961 | 970 | -4 | -0.4% | 41,800 |
| 2022/03/08 | 975 | 1,000 | 966 | 974 | -11 | -1.1% | 40,600 |
| 2022/03/07 | 1,010 | 1,010 | 970 | 985 | -43 | -4.2% | 43,600 |
| 2022/03/04 | 1,055 | 1,055 | 1,019 | 1,028 | -20 | -1.9% | 25,000 |
| 2022/03/03 | 1,059 | 1,064 | 1,040 | 1,048 | +5 | +0.5% | 19,900 |
| 2022/03/02 | 1,055 | 1,057 | 1,029 | 1,043 | -26 | -2.4% | 27,100 |
| 2022/03/01 | 1,080 | 1,084 | 1,068 | 1,069 | +10 | +0.9% | 25,200 |
| 2022/02/28 | 1,050 | 1,068 | 1,035 | 1,059 | +26 | +2.5% | 42,800 |
| 2022/02/25 | 1,022 | 1,040 | 1,014 | 1,033 | +19 | +1.9% | 49,000 |
| 2022/02/24 | 1,022 | 1,037 | 1,003 | 1,014 | -17 | -1.6% | 57,300 |
| 2022/02/22 | 1,032 | 1,060 | 1,019 | 1,031 | -23 | -2.2% | 47,600 |
| 2022/02/21 | 1,050 | 1,071 | 1,045 | 1,054 | -11 | -1% | 63,400 |
| 2022/02/18 | 1,030 | 1,065 | 1,029 | 1,065 | +11 | +1% | 24,800 |
| 2022/02/17 | 1,061 | 1,068 | 1,048 | 1,054 | -7 | -0.7% | 46,700 |
| 2022/02/16 | 1,062 | 1,084 | 1,059 | 1,061 | -10 | -0.9% | 21,500 |
| 2022/02/15 | 1,099 | 1,099 | 1,067 | 1,071 | +2 | +0.2% | 29,600 |
| 2022/02/14 | 1,070 | 1,091 | 1,056 | 1,069 | -91 | -7.8% | 77,200 |
| 2022/02/10 | 1,138 | 1,162 | 1,120 | 1,160 | +33 | +2.9% | 39,000 |
| 2022/02/09 | 1,109 | 1,127 | 1,090 | 1,127 | +22 | +2% | 20,000 |
| 2022/02/08 | 1,111 | 1,114 | 1,093 | 1,105 | ±0 | ±0% | 24,700 |
| 2022/02/07 | 1,116 | 1,116 | 1,094 | 1,105 | -11 | -1% | 22,400 |
| 2022/02/04 | 1,095 | 1,116 | 1,081 | 1,116 | +13 | +1.2% | 23,100 |
| 2022/02/03 | 1,143 | 1,143 | 1,101 | 1,103 | -36 | -3.2% | 22,800 |
| 2022/02/02 | 1,117 | 1,139 | 1,105 | 1,139 | +26 | +2.3% | 49,400 |
| 2022/02/01 | 1,130 | 1,139 | 1,103 | 1,113 | -6 | -0.5% | 24,000 |
| 2022/01/31 | 1,084 | 1,119 | 1,084 | 1,119 | +35 | +3.2% | 26,100 |
| 2022/01/28 | 1,052 | 1,091 | 1,052 | 1,084 | +31 | +2.9% | 35,100 |
| 2022/01/27 | 1,094 | 1,094 | 1,036 | 1,053 | -43 | -3.9% | 79,000 |
| 2022/01/26 | 1,097 | 1,120 | 1,090 | 1,096 | +5 | +0.5% | 37,200 |
| 2022/01/25 | 1,136 | 1,147 | 1,079 | 1,091 | -45 | -4% | 53,900 |
| 2022/01/24 | 1,119 | 1,139 | 1,106 | 1,136 | +3 | +0.3% | 23,800 |
| 2022/01/21 | 1,126 | 1,133 | 1,100 | 1,133 | -4 | -0.4% | 43,200 |
| 2022/01/20 | 1,121 | 1,147 | 1,116 | 1,137 | +18 | +1.6% | 46,000 |
| 2022/01/19 | 1,150 | 1,155 | 1,107 | 1,119 | -37 | -3.2% | 49,900 |
| 2022/01/18 | 1,174 | 1,186 | 1,147 | 1,156 | -13 | -1.1% | 33,500 |
651～
700
件表示中 / 1388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 |
| ＬＩＴＡＬＩＣＯ | 100,700円 | +19.2% | -34.1% | 0.40% | 19.98倍 | 3.45倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| 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 |
| 早稲アカ | 185,800円 | +5.7% | +1.8% | 2.96% | 17.58倍 | 2.50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 |
| サンウェルズ | 99,800円 | +34.9% | +36.4% | 0.90% | 12.28倍 | 4.53倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
市場注目の銘柄
チャート関連のコラム
