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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,602 | 1,613 | 1,591 | 1,613 | -5 | -0.3% | 90,100 |
| 2024/04/12 | 1,669 | 1,669 | 1,617 | 1,618 | -26 | -1.6% | 70,900 |
| 2024/04/11 | 1,650 | 1,661 | 1,633 | 1,644 | -28 | -1.7% | 84,800 |
| 2024/04/10 | 1,687 | 1,702 | 1,672 | 1,672 | -15 | -0.9% | 61,300 |
| 2024/04/09 | 1,703 | 1,703 | 1,671 | 1,687 | -38 | -2.2% | 72,500 |
| 2024/04/08 | 1,760 | 1,768 | 1,720 | 1,725 | +5 | +0.3% | 67,200 |
| 2024/04/05 | 1,708 | 1,742 | 1,698 | 1,720 | -25 | -1.4% | 47,300 |
| 2024/04/04 | 1,730 | 1,772 | 1,725 | 1,745 | +55 | +3.3% | 74,900 |
| 2024/04/03 | 1,672 | 1,702 | 1,650 | 1,690 | -4 | -0.2% | 79,000 |
| 2024/04/02 | 1,743 | 1,757 | 1,693 | 1,694 | -55 | -3.1% | 80,400 |
| 2024/04/01 | 1,840 | 1,847 | 1,720 | 1,749 | -82 | -4.5% | 121,400 |
| 2024/03/29 | 1,779 | 1,835 | 1,779 | 1,831 | +52 | +2.9% | 52,800 |
| 2024/03/28 | 1,803 | 1,821 | 1,775 | 1,779 | -41 | -2.3% | 92,500 |
| 2024/03/27 | 1,804 | 1,856 | 1,800 | 1,820 | +16 | +0.9% | 74,300 |
| 2024/03/26 | 1,785 | 1,834 | 1,781 | 1,804 | +2 | +0.1% | 86,600 |
| 2024/03/25 | 1,834 | 1,854 | 1,792 | 1,802 | +8 | +0.4% | 84,500 |
| 2024/03/22 | 1,823 | 1,838 | 1,790 | 1,794 | -15 | -0.8% | 74,600 |
| 2024/03/21 | 1,812 | 1,849 | 1,777 | 1,809 | +1 | +0.1% | 83,100 |
| 2024/03/19 | 1,787 | 1,814 | 1,750 | 1,808 | +15 | +0.8% | 53,800 |
| 2024/03/18 | 1,836 | 1,836 | 1,787 | 1,793 | -33 | -1.8% | 59,100 |
| 2024/03/15 | 1,873 | 1,885 | 1,800 | 1,826 | -54 | -2.9% | 94,200 |
| 2024/03/14 | 1,892 | 1,919 | 1,839 | 1,880 | -1 | -0.1% | 51,400 |
| 2024/03/13 | 1,895 | 1,914 | 1,843 | 1,881 | +17 | +0.9% | 75,200 |
| 2024/03/12 | 1,804 | 1,864 | 1,782 | 1,864 | +51 | +2.8% | 50,800 |
| 2024/03/11 | 1,778 | 1,813 | 1,769 | 1,813 | +4 | +0.2% | 61,000 |
| 2024/03/08 | 1,794 | 1,842 | 1,790 | 1,809 | +9 | +0.5% | 53,100 |
| 2024/03/07 | 1,822 | 1,862 | 1,798 | 1,800 | -20 | -1.1% | 85,900 |
| 2024/03/06 | 1,777 | 1,822 | 1,770 | 1,820 | +18 | +1% | 54,100 |
| 2024/03/05 | 1,776 | 1,805 | 1,743 | 1,802 | -3 | -0.2% | 76,800 |
| 2024/03/04 | 1,801 | 1,834 | 1,785 | 1,805 | +27 | +1.5% | 55,900 |
| 2024/03/01 | 1,791 | 1,807 | 1,773 | 1,778 | -14 | -0.8% | 51,600 |
| 2024/02/29 | 1,790 | 1,803 | 1,778 | 1,792 | -14 | -0.8% | 61,000 |
| 2024/02/28 | 1,782 | 1,829 | 1,776 | 1,806 | +10 | +0.6% | 76,200 |
| 2024/02/27 | 1,796 | 1,866 | 1,795 | 1,796 | +1 | +0.1% | 70,400 |
| 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 |
151～
200
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
