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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 2023/12/08 | 1,372 | 1,388 | 1,359 | 1,367 | -24 | -1.7% | 106,200 |
| 2023/12/07 | 1,438 | 1,439 | 1,391 | 1,391 | -67 | -4.6% | 149,200 |
| 2023/12/06 | 1,433 | 1,462 | 1,433 | 1,458 | +26 | +1.8% | 24,600 |
| 2023/12/05 | 1,454 | 1,472 | 1,432 | 1,432 | -29 | -2% | 33,300 |
| 2023/12/04 | 1,430 | 1,472 | 1,416 | 1,461 | +23 | +1.6% | 77,600 |
| 2023/12/01 | 1,469 | 1,469 | 1,429 | 1,438 | -31 | -2.1% | 85,600 |
| 2023/11/30 | 1,491 | 1,500 | 1,466 | 1,469 | -28 | -1.9% | 55,100 |
| 2023/11/29 | 1,530 | 1,535 | 1,480 | 1,497 | -35 | -2.3% | 138,000 |
| 2023/11/28 | 1,513 | 1,553 | 1,509 | 1,532 | +18 | +1.2% | 137,200 |
| 2023/11/27 | 1,505 | 1,541 | 1,493 | 1,514 | +19 | +1.3% | 121,800 |
| 2023/11/24 | 1,494 | 1,517 | 1,483 | 1,495 | +31 | +2.1% | 80,200 |
| 2023/11/22 | 1,496 | 1,520 | 1,464 | 1,464 | -50 | -3.3% | 137,900 |
| 2023/11/21 | 1,490 | 1,520 | 1,463 | 1,514 | +24 | +1.6% | 120,100 |
| 2023/11/20 | 1,463 | 1,508 | 1,444 | 1,490 | +25 | +1.7% | 114,100 |
| 2023/11/17 | 1,428 | 1,466 | 1,410 | 1,465 | +7 | +0.5% | 143,800 |
| 2023/11/16 | 1,540 | 1,577 | 1,402 | 1,458 | -60 | -4% | 490,400 |
| 2023/11/15 | 1,433 | 1,528 | 1,390 | 1,518 | +290 | +23.6% | 880,600 |
| 2023/11/14 | 1,232 | 1,242 | 1,205 | 1,228 | +14 | +1.2% | 118,000 |
| 2023/11/13 | 1,257 | 1,257 | 1,214 | 1,214 | -42 | -3.3% | 74,600 |
301～
350
件表示中 / 1485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 | 155,500円 | +24.5% | +22.7% | 3.86% | 16.87倍 | 3.92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 | 187,500円 | +1.4% | - | 1.71% | 14.70倍 | 5.56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 |
| アイモバイル | 53,700円 | +22.8% | +25.2% | 4.84% | 10.53倍 | 1.84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 |
| オリコンＨＤ | 494,500円 | +0.8% | +11.9% | 4.04% | 10.17倍 | 1.21倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| アミューズ | 163,000円 | +9.5% | +1.3% | 2.45% | 77.32倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
