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 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 1,112 | 1,112 | 1,082.5 | 1,096.5 | -19.5 | -1.7% | 203,600 |
| 2025/08/29 | 1,112.5 | 1,124.5 | 1,112 | 1,116 | -3 | -0.3% | 72,600 |
| 2025/08/28 | 1,113.5 | 1,119 | 1,110 | 1,119 | +6.5 | +0.6% | 75,400 |
| 2025/08/27 | 1,129 | 1,129 | 1,109 | 1,112.5 | -5.5 | -0.5% | 84,400 |
| 2025/08/26 | 1,136.5 | 1,136.5 | 1,118 | 1,118 | -18.5 | -1.6% | 83,000 |
| 2025/08/25 | 1,125 | 1,140.5 | 1,125 | 1,136.5 | +18.5 | +1.7% | 124,600 |
| 2025/08/22 | 1,124.5 | 1,132.5 | 1,107 | 1,118 | -3 | -0.3% | 176,400 |
| 2025/08/21 | 1,117.5 | 1,129.5 | 1,110 | 1,121 | +5.5 | +0.5% | 137,400 |
| 2025/08/20 | 1,125.5 | 1,144.5 | 1,112.5 | 1,115.5 | -10 | -0.9% | 179,000 |
| 2025/08/19 | 1,135 | 1,142.5 | 1,125.5 | 1,125.5 | -10.5 | -0.9% | 169,400 |
| 2025/08/18 | 1,130.5 | 1,147.5 | 1,120 | 1,136 | +5.5 | +0.5% | 195,800 |
| 2025/08/15 | 1,136.5 | 1,139.5 | 1,117 | 1,130.5 | +2.5 | +0.2% | 147,000 |
| 2025/08/14 | 1,127.5 | 1,135 | 1,110 | 1,128 | -14 | -1.2% | 236,400 |
| 2025/08/13 | 1,147 | 1,155 | 1,100.5 | 1,142 | +20 | +1.8% | 459,400 |
| 2025/08/12 | 1,195.5 | 1,200 | 1,110 | 1,122 | -60.5 | -5.1% | 1,056,600 |
| 2025/08/08 | 1,169.5 | 1,196.5 | 1,151.5 | 1,182.5 | +31 | +2.7% | 243,600 |
| 2025/08/07 | 1,133.5 | 1,152.5 | 1,132.5 | 1,151.5 | +24.5 | +2.2% | 136,400 |
| 2025/08/06 | 1,114 | 1,130 | 1,111.5 | 1,127 | +17 | +1.5% | 122,600 |
| 2025/08/05 | 1,117.5 | 1,119.5 | 1,100.5 | 1,110 | -6 | -0.5% | 104,000 |
| 2025/08/04 | 1,095 | 1,120 | 1,090 | 1,116 | -3.5 | -0.3% | 119,400 |
| 2025/08/01 | 1,081 | 1,124 | 1,081 | 1,119.5 | +36 | +3.3% | 165,800 |
| 2025/07/31 | 1,078.5 | 1,094.5 | 1,075 | 1,083.5 | +8.5 | +0.8% | 129,600 |
| 2025/07/30 | 1,058.5 | 1,078 | 1,056 | 1,075 | +16.5 | +1.6% | 87,000 |
| 2025/07/29 | 1,065 | 1,065 | 1,046 | 1,058.5 | -12 | -1.1% | 112,200 |
| 2025/07/28 | 1,078.5 | 1,084 | 1,062.5 | 1,070.5 | +5.5 | +0.5% | 99,400 |
| 2025/07/25 | 1,055.5 | 1,068.5 | 1,048.5 | 1,065 | +10 | +0.9% | 75,000 |
| 2025/07/24 | 1,057 | 1,065.5 | 1,053 | 1,055 | -0.5 | ±0% | 85,800 |
| 2025/07/23 | 1,063 | 1,063 | 1,046.5 | 1,055.5 | +4 | +0.4% | 101,000 |
| 2025/07/22 | 1,074.5 | 1,091 | 1,050 | 1,051.5 | -12 | -1.1% | 123,000 |
| 2025/07/18 | 1,111.5 | 1,116.5 | 1,058.5 | 1,063.5 | -45 | -4.1% | 188,800 |
| 2025/07/17 | 1,068 | 1,110 | 1,062 | 1,108.5 | +46 | +4.3% | 170,400 |
| 2025/07/16 | 1,050 | 1,075 | 1,038.5 | 1,062.5 | -8.5 | -0.8% | 146,200 |
| 2025/07/15 | 1,080 | 1,098.5 | 1,070 | 1,071 | ±0 | ±0% | 177,000 |
| 2025/07/14 | 1,073.5 | 1,080 | 1,057 | 1,071 | -11 | -1% | 98,200 |
| 2025/07/11 | 1,088 | 1,099 | 1,080 | 1,082 | -8 | -0.7% | 73,000 |
| 2025/07/10 | 1,099 | 1,108.5 | 1,086 | 1,090 | -9 | -0.8% | 73,600 |
| 2025/07/09 | 1,100 | 1,103 | 1,080.5 | 1,099 | +12 | +1.1% | 84,400 |
| 2025/07/08 | 1,072 | 1,094.5 | 1,072 | 1,087 | +19 | +1.8% | 86,800 |
| 2025/07/07 | 1,045.5 | 1,074 | 1,040.5 | 1,068 | +19 | +1.8% | 113,800 |
| 2025/07/04 | 1,061 | 1,076.5 | 1,047 | 1,049 | -9 | -0.9% | 81,800 |
| 2025/07/03 | 1,072 | 1,079.5 | 1,048.5 | 1,058 | -13 | -1.2% | 129,000 |
| 2025/07/02 | 1,077.5 | 1,092.5 | 1,061 | 1,071 | -30.5 | -2.8% | 191,400 |
| 2025/07/01 | 1,113 | 1,114 | 1,093.5 | 1,101.5 | -11 | -1% | 90,800 |
| 2025/06/30 | 1,107 | 1,122.5 | 1,106.5 | 1,112.5 | +17 | +1.6% | 107,000 |
| 2025/06/27 | 1,090.5 | 1,112 | 1,084 | 1,095.5 | +5.5 | +0.5% | 118,400 |
| 2025/06/26 | 1,125 | 1,131 | 1,083 | 1,090 | -41 | -3.6% | 261,600 |
| 2025/06/25 | 1,144 | 1,144 | 1,121 | 1,131 | -12.5 | -1.1% | 126,600 |
| 2025/06/24 | 1,137.5 | 1,146 | 1,120 | 1,143.5 | +14.5 | +1.3% | 129,400 |
| 2025/06/23 | 1,121 | 1,136.5 | 1,100 | 1,129 | +23 | +2.1% | 184,000 |
| 2025/06/20 | 1,112.5 | 1,120 | 1,088.5 | 1,106 | +5 | +0.5% | 158,000 |
51～
100
件表示中 / 1626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 | 95,500円 | +26.6% | +36.5% | 4.19% | 14.76倍 | 4.42倍 |
|
建設業界向け主柱の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年持株会社化 |
| ＣＳＰ | 264,100円 | +6.4% | +2.9% | 2.27% | 12.74倍 | 0.93倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| エフアンドエム | 249,000円 | +22.3% | +15.2% | 1.69% | 17.64倍 | 2.72倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| デジタルＨＤ | 212,500円 | -13.3% | +96.1% | 1.08% | 17.35倍 | 1.34倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| 日本ケア | 229,800円 | +7.8% | +6.6% | 3.13% | 18.79倍 | 2.05倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
