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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 1,422 | 1,431 | 1,405 | 1,430 | +20 | +1.4% | 32,000 |
| 2024/11/08 | 1,430 | 1,448 | 1,410 | 1,410 | -12 | -0.8% | 58,700 |
| 2024/11/07 | 1,415 | 1,428 | 1,390 | 1,422 | +32 | +2.3% | 38,900 |
| 2024/11/06 | 1,388 | 1,406 | 1,385 | 1,390 | +15 | +1.1% | 24,100 |
| 2024/11/05 | 1,402 | 1,404 | 1,375 | 1,375 | -17 | -1.2% | 26,900 |
| 2024/11/01 | 1,404 | 1,412 | 1,388 | 1,392 | -32 | -2.2% | 30,200 |
| 2024/10/31 | 1,384 | 1,425 | 1,384 | 1,424 | +35 | +2.5% | 34,400 |
| 2024/10/30 | 1,388 | 1,402 | 1,384 | 1,389 | -2 | -0.1% | 74,500 |
| 2024/10/29 | 1,389 | 1,414 | 1,385 | 1,391 | +13 | +0.9% | 52,800 |
| 2024/10/28 | 1,334 | 1,390 | 1,334 | 1,378 | +42 | +3.1% | 39,400 |
| 2024/10/25 | 1,354 | 1,368 | 1,330 | 1,336 | -33 | -2.4% | 55,500 |
| 2024/10/24 | 1,352 | 1,376 | 1,350 | 1,369 | +12 | +0.9% | 29,400 |
| 2024/10/23 | 1,374 | 1,382 | 1,351 | 1,357 | -23 | -1.7% | 64,000 |
| 2024/10/22 | 1,418 | 1,419 | 1,375 | 1,380 | -50 | -3.5% | 90,100 |
| 2024/10/21 | 1,425 | 1,434 | 1,420 | 1,430 | +10 | +0.7% | 15,400 |
| 2024/10/18 | 1,422 | 1,429 | 1,418 | 1,420 | -3 | -0.2% | 16,300 |
| 2024/10/17 | 1,441 | 1,441 | 1,423 | 1,423 | -23 | -1.6% | 31,700 |
| 2024/10/16 | 1,425 | 1,446 | 1,418 | 1,446 | +2 | +0.1% | 23,100 |
| 2024/10/15 | 1,430 | 1,451 | 1,414 | 1,444 | +22 | +1.5% | 36,400 |
| 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 |
101～
150
件表示中 / 1479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 | 148,800円 | +24.5% | +22.7% | 4.03% | 16.15倍 | 3.75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 |
| アミューズ | 161,800円 | +9.5% | +1.3% | 2.47% | 76.76倍 | 0.80倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| アイモバイル | 51,300円 | +22.8% | +25.2% | 5.07% | 10.05倍 | 1.76倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ＩＴＭ | 141,100円 | +7.9% | +3.1% | 7.09% | 17.54倍 | 3.22倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ライク | 142,200円 | +4.2% | +1.2% | 4.08% | 10.91倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
