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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,840 | 1,859 | 1,795 | 1,795 | -37 | -2% | 102,300 |
| 2024/02/22 | 1,846 | 1,879 | 1,811 | 1,832 | +43 | +2.4% | 110,600 |
| 2024/02/21 | 1,763 | 1,815 | 1,748 | 1,789 | +13 | +0.7% | 135,000 |
| 2024/02/20 | 1,738 | 1,806 | 1,731 | 1,776 | +60 | +3.5% | 161,200 |
| 2024/02/19 | 1,724 | 1,738 | 1,674 | 1,716 | -27 | -1.5% | 149,800 |
| 2024/02/16 | 1,757 | 1,763 | 1,670 | 1,743 | +3 | +0.2% | 190,100 |
| 2024/02/15 | 1,700 | 1,785 | 1,700 | 1,740 | +226 | +14.9% | 392,400 |
| 2024/02/14 | 1,630 | 1,630 | 1,495 | 1,514 | -124 | -7.6% | 380,300 |
| 2024/02/13 | 1,611 | 1,638 | 1,597 | 1,638 | +42 | +2.6% | 100,100 |
| 2024/02/09 | 1,584 | 1,618 | 1,584 | 1,596 | +8 | +0.5% | 53,600 |
| 2024/02/08 | 1,611 | 1,624 | 1,569 | 1,588 | -38 | -2.3% | 82,500 |
| 2024/02/07 | 1,624 | 1,630 | 1,601 | 1,626 | -11 | -0.7% | 59,900 |
| 2024/02/06 | 1,674 | 1,674 | 1,637 | 1,637 | -19 | -1.1% | 46,300 |
| 2024/02/05 | 1,681 | 1,682 | 1,642 | 1,656 | -14 | -0.8% | 74,000 |
| 2024/02/02 | 1,664 | 1,695 | 1,652 | 1,670 | +21 | +1.3% | 123,200 |
| 2024/02/01 | 1,653 | 1,670 | 1,633 | 1,649 | -5 | -0.3% | 87,300 |
| 2024/01/31 | 1,640 | 1,659 | 1,622 | 1,654 | +34 | +2.1% | 93,700 |
| 2024/01/30 | 1,620 | 1,629 | 1,594 | 1,620 | -4 | -0.2% | 105,500 |
| 2024/01/29 | 1,629 | 1,662 | 1,616 | 1,624 | +9 | +0.6% | 74,700 |
| 2024/01/26 | 1,590 | 1,647 | 1,579 | 1,615 | +10 | +0.6% | 115,100 |
| 2024/01/25 | 1,585 | 1,606 | 1,566 | 1,605 | +34 | +2.2% | 48,100 |
| 2024/01/24 | 1,584 | 1,584 | 1,563 | 1,571 | -24 | -1.5% | 53,000 |
| 2024/01/23 | 1,619 | 1,663 | 1,594 | 1,595 | -23 | -1.4% | 124,100 |
| 2024/01/22 | 1,561 | 1,618 | 1,557 | 1,618 | +59 | +3.8% | 104,400 |
| 2024/01/19 | 1,569 | 1,572 | 1,538 | 1,559 | +5 | +0.3% | 76,600 |
| 2024/01/18 | 1,499 | 1,554 | 1,496 | 1,554 | +52 | +3.5% | 73,700 |
| 2024/01/17 | 1,520 | 1,540 | 1,500 | 1,502 | -24 | -1.6% | 87,600 |
| 2024/01/16 | 1,529 | 1,552 | 1,520 | 1,526 | -25 | -1.6% | 81,500 |
| 2024/01/15 | 1,554 | 1,559 | 1,533 | 1,551 | +19 | +1.2% | 73,600 |
| 2024/01/12 | 1,580 | 1,589 | 1,516 | 1,532 | -59 | -3.7% | 206,000 |
| 2024/01/11 | 1,637 | 1,646 | 1,591 | 1,591 | -43 | -2.6% | 88,500 |
| 2024/01/10 | 1,670 | 1,670 | 1,630 | 1,634 | -29 | -1.7% | 81,400 |
| 2024/01/09 | 1,640 | 1,665 | 1,626 | 1,663 | +63 | +3.9% | 117,200 |
| 2024/01/05 | 1,629 | 1,630 | 1,581 | 1,600 | -21 | -1.3% | 79,200 |
| 2024/01/04 | 1,541 | 1,628 | 1,534 | 1,621 | +96 | +6.3% | 153,000 |
| 2023/12/29 | 1,552 | 1,556 | 1,516 | 1,525 | -16 | -1% | 38,300 |
| 2023/12/28 | 1,533 | 1,565 | 1,529 | 1,541 | +8 | +0.5% | 67,200 |
| 2023/12/27 | 1,530 | 1,543 | 1,513 | 1,533 | +3 | +0.2% | 53,700 |
| 2023/12/26 | 1,543 | 1,559 | 1,498 | 1,530 | -20 | -1.3% | 99,800 |
| 2023/12/25 | 1,550 | 1,564 | 1,534 | 1,550 | +26 | +1.7% | 101,600 |
| 2023/12/22 | 1,530 | 1,560 | 1,512 | 1,524 | -1 | -0.1% | 122,200 |
| 2023/12/21 | 1,506 | 1,553 | 1,494 | 1,525 | +22 | +1.5% | 151,100 |
| 2023/12/20 | 1,525 | 1,525 | 1,482 | 1,503 | -7 | -0.5% | 81,600 |
| 2023/12/19 | 1,461 | 1,510 | 1,461 | 1,510 | +33 | +2.2% | 84,400 |
| 2023/12/18 | 1,510 | 1,515 | 1,444 | 1,477 | -21 | -1.4% | 87,100 |
| 2023/12/15 | 1,440 | 1,510 | 1,440 | 1,498 | +49 | +3.4% | 138,100 |
| 2023/12/14 | 1,420 | 1,454 | 1,396 | 1,449 | +51 | +3.6% | 123,000 |
| 2023/12/13 | 1,392 | 1,417 | 1,392 | 1,398 | +21 | +1.5% | 50,700 |
| 2023/12/12 | 1,421 | 1,440 | 1,370 | 1,377 | -38 | -2.7% | 77,300 |
| 2023/12/11 | 1,387 | 1,415 | 1,375 | 1,415 | +48 | +3.5% | 44,000 |
51～
100
件表示中 / 1254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 | 163,700円 | +29.3% | +59.7% | 3.05% | 22.82倍 | 4.25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 |
| ＭＳＯＬ | 194,700円 | +47.7% | - | 0.79% | 13.30倍 | 7.68倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| グリーンズ | 235,300円 | +7.9% | +26.0% | 0.85% | 7.77倍 | 3.90倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ＵＮＩＴＥＤ | 79,600円 | -25.2% | -58.6% | 6.03% | 27.12倍 | 1.34倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| キャリアリンク | 256,300円 | -16.7% | -57.1% | 4.68% | 13.82倍 | 2.36倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
