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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,650 | 1,677 | 1,650 | 1,656 | +15 | +0.9% | 35,600 |
| 2024/06/25 | 1,665 | 1,665 | 1,633 | 1,641 | -18 | -1.1% | 37,200 |
| 2024/06/24 | 1,630 | 1,675 | 1,623 | 1,659 | +30 | +1.8% | 41,300 |
| 2024/06/21 | 1,615 | 1,636 | 1,609 | 1,629 | +12 | +0.7% | 38,700 |
| 2024/06/20 | 1,640 | 1,640 | 1,600 | 1,617 | -24 | -1.5% | 52,300 |
| 2024/06/19 | 1,635 | 1,647 | 1,620 | 1,641 | +11 | +0.7% | 55,000 |
| 2024/06/18 | 1,644 | 1,670 | 1,627 | 1,630 | -25 | -1.5% | 113,200 |
| 2024/06/17 | 1,651 | 1,726 | 1,631 | 1,655 | +90 | +5.8% | 447,400 |
| 2024/06/14 | 1,511 | 1,570 | 1,505 | 1,565 | +54 | +3.6% | 88,300 |
| 2024/06/13 | 1,515 | 1,526 | 1,491 | 1,511 | +2 | +0.1% | 47,000 |
| 2024/06/12 | 1,525 | 1,529 | 1,493 | 1,509 | +12 | +0.8% | 80,800 |
| 2024/06/11 | 1,486 | 1,520 | 1,465 | 1,497 | +17 | +1.1% | 101,400 |
| 2024/06/10 | 1,450 | 1,480 | 1,441 | 1,480 | +50 | +3.5% | 89,500 |
| 2024/06/07 | 1,401 | 1,440 | 1,401 | 1,430 | +28 | +2% | 73,200 |
| 2024/06/06 | 1,458 | 1,458 | 1,398 | 1,402 | -28 | -2% | 66,700 |
| 2024/06/05 | 1,479 | 1,479 | 1,425 | 1,430 | -45 | -3.1% | 50,200 |
| 2024/06/04 | 1,449 | 1,492 | 1,449 | 1,475 | +27 | +1.9% | 62,100 |
| 2024/06/03 | 1,462 | 1,476 | 1,448 | 1,448 | -2 | -0.1% | 53,300 |
| 2024/05/31 | 1,425 | 1,450 | 1,425 | 1,450 | +25 | +1.8% | 30,600 |
| 2024/05/30 | 1,402 | 1,436 | 1,402 | 1,425 | +8 | +0.6% | 40,200 |
| 2024/05/29 | 1,450 | 1,455 | 1,402 | 1,417 | -37 | -2.5% | 102,500 |
| 2024/05/28 | 1,480 | 1,482 | 1,440 | 1,454 | -31 | -2.1% | 134,300 |
| 2024/05/27 | 1,501 | 1,505 | 1,464 | 1,485 | -19 | -1.3% | 58,300 |
| 2024/05/24 | 1,500 | 1,524 | 1,491 | 1,504 | -12 | -0.8% | 40,200 |
| 2024/05/23 | 1,512 | 1,526 | 1,496 | 1,516 | +4 | +0.3% | 42,800 |
| 2024/05/22 | 1,508 | 1,533 | 1,481 | 1,512 | +5 | +0.3% | 68,500 |
| 2024/05/21 | 1,545 | 1,564 | 1,507 | 1,507 | -24 | -1.6% | 64,900 |
| 2024/05/20 | 1,558 | 1,582 | 1,531 | 1,531 | -40 | -2.5% | 69,600 |
| 2024/05/17 | 1,539 | 1,583 | 1,496 | 1,571 | +21 | +1.4% | 77,900 |
| 2024/05/16 | 1,558 | 1,595 | 1,513 | 1,550 | +28 | +1.8% | 98,300 |
| 2024/05/15 | 1,710 | 1,710 | 1,519 | 1,522 | -108 | -6.6% | 349,200 |
| 2024/05/14 | 1,669 | 1,669 | 1,612 | 1,630 | -29 | -1.7% | 129,900 |
| 2024/05/13 | 1,617 | 1,666 | 1,617 | 1,659 | +42 | +2.6% | 63,400 |
| 2024/05/10 | 1,650 | 1,660 | 1,606 | 1,617 | -2 | -0.1% | 40,800 |
| 2024/05/09 | 1,624 | 1,634 | 1,600 | 1,619 | -4 | -0.2% | 31,700 |
| 2024/05/08 | 1,611 | 1,643 | 1,608 | 1,623 | +12 | +0.7% | 41,800 |
| 2024/05/07 | 1,600 | 1,623 | 1,600 | 1,611 | +26 | +1.6% | 45,900 |
| 2024/05/02 | 1,551 | 1,592 | 1,551 | 1,585 | +34 | +2.2% | 33,300 |
| 2024/05/01 | 1,571 | 1,580 | 1,542 | 1,551 | -32 | -2% | 44,900 |
| 2024/04/30 | 1,589 | 1,589 | 1,553 | 1,583 | +41 | +2.7% | 46,700 |
| 2024/04/26 | 1,552 | 1,552 | 1,505 | 1,542 | +6 | +0.4% | 111,800 |
| 2024/04/25 | 1,564 | 1,592 | 1,536 | 1,536 | -48 | -3% | 49,700 |
| 2024/04/24 | 1,536 | 1,589 | 1,535 | 1,584 | +67 | +4.4% | 61,300 |
| 2024/04/23 | 1,531 | 1,538 | 1,507 | 1,517 | -13 | -0.8% | 30,300 |
| 2024/04/22 | 1,530 | 1,539 | 1,500 | 1,530 | +7 | +0.5% | 60,800 |
| 2024/04/19 | 1,600 | 1,600 | 1,501 | 1,523 | -57 | -3.6% | 74,600 |
| 2024/04/18 | 1,545 | 1,593 | 1,526 | 1,580 | +32 | +2.1% | 59,600 |
| 2024/04/17 | 1,541 | 1,570 | 1,516 | 1,548 | -11 | -0.7% | 102,700 |
| 2024/04/16 | 1,590 | 1,602 | 1,548 | 1,559 | -54 | -3.3% | 90,300 |
| 2024/04/15 | 1,602 | 1,613 | 1,591 | 1,613 | -5 | -0.3% | 90,100 |
101～
150
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
