コレック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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 973.3 | 973.3 | 866.7 | 874.3 | -42.7 | -4.7% | 53,700 |
| 2018/10/25 | 965.7 | 976.7 | 908.3 | 917 | -93 | -9.2% | 76,500 |
| 2018/10/24 | 1,055 | 1,058.3 | 1,006.7 | 1,010 | -31.7 | -3% | 21,000 |
| 2018/10/23 | 1,030 | 1,050 | 1,006.7 | 1,041.7 | -6.6 | -0.6% | 24,300 |
| 2018/10/22 | 1,073.3 | 1,075 | 1,025 | 1,048.3 | -16.7 | -1.6% | 21,900 |
| 2018/10/19 | 1,055 | 1,065 | 1,036.7 | 1,065 | -13.3 | -1.2% | 30,300 |
| 2018/10/18 | 1,076.7 | 1,100 | 1,056.7 | 1,078.3 | +10 | +0.9% | 30,900 |
| 2018/10/17 | 1,028.3 | 1,073.3 | 1,023.3 | 1,068.3 | +51.6 | +5.1% | 49,800 |
| 2018/10/16 | 960 | 1,030 | 939.3 | 1,016.7 | +57.7 | +6% | 56,400 |
| 2018/10/15 | 965.7 | 982.3 | 905 | 959 | -23.3 | -2.4% | 90,000 |
| 2018/10/12 | 935.7 | 985 | 935.7 | 982.3 | +32.6 | +3.4% | 27,600 |
| 2018/10/11 | 933.7 | 983.3 | 933.3 | 949.7 | -43 | -4.3% | 43,800 |
| 2018/10/10 | 941.7 | 999.7 | 941.7 | 992.7 | +34.4 | +3.6% | 47,700 |
| 2018/10/09 | 966 | 966 | 920 | 958.3 | -14.4 | -1.5% | 35,400 |
| 2018/10/05 | 987 | 987 | 960.7 | 972.7 | +2.4 | +0.2% | 41,100 |
| 2018/10/04 | 981.3 | 1,010 | 953.7 | 970.3 | -0.4 | ±0% | 74,100 |
| 2018/10/03 | 948 | 976.3 | 941.7 | 970.7 | +37 | +4% | 27,000 |
| 2018/10/02 | 960 | 966.3 | 927 | 933.7 | -31.6 | -3.3% | 37,500 |
| 2018/10/01 | 926.3 | 966.7 | 910 | 965.3 | +55 | +6% | 67,200 |
| 2018/09/28 | 943.3 | 962.3 | 904.7 | 910.3 | -29.4 | -3.1% | 58,800 |
| 2018/09/27 | 935 | 946.3 | 900.7 | 939.7 | -1.3 | -0.1% | 84,300 |
| 2018/09/26 | 933.3 | 960 | 920 | 941 | +25 | +2.7% | 132,300 |
| 2018/09/25 | 866.7 | 930 | 840 | 916 | +54.3 | +6.3% | 192,000 |
| 2018/09/21 | 813.3 | 861.7 | 813.3 | 861.7 | +50.4 | +6.2% | 108,900 |
| 2018/09/20 | 815.7 | 815.7 | 800.3 | 811.3 | +10.3 | +1.3% | 54,900 |
| 2018/09/19 | 802 | 818.3 | 796 | 801 | -5.7 | -0.7% | 33,300 |
| 2018/09/18 | 810 | 821.7 | 806.3 | 806.7 | -3.3 | -0.4% | 28,500 |
| 2018/09/14 | 820.3 | 825.7 | 803.3 | 810 | -5.7 | -0.7% | 65,400 |
| 2018/09/13 | 816.7 | 816.7 | 806.3 | 815.7 | +0.7 | +0.1% | 26,400 |
| 2018/09/12 | 830 | 830 | 800 | 815 | -11 | -1.3% | 25,800 |
| 2018/09/11 | 840 | 840 | 809 | 826 | +1 | +0.1% | 20,400 |
| 2018/09/10 | 820 | 825 | 815.3 | 825 | -0.3 | ±0% | 6,300 |
| 2018/09/07 | 813.3 | 825.3 | 810 | 825.3 | -4.7 | -0.6% | 8,700 |
| 2018/09/06 | 846.7 | 849.7 | 787.7 | 830 | -17 | -2% | 49,200 |
| 2018/09/05 | 861.3 | 862.7 | 846.7 | 847 | -14.7 | -1.7% | 23,400 |
| 2018/09/04 | 834.3 | 861.7 | 796 | 861.7 | +3.4 | +0.4% | 54,000 |
| 2018/09/03 | 865.3 | 865.7 | 841.7 | 858.3 | +9.6 | +1.1% | 55,500 |
| 2018/08/31 | 798.3 | 849.7 | 785.3 | 848.7 | +50.4 | +6.3% | 80,100 |
| 2018/08/30 | 769 | 798.3 | 745.3 | 798.3 | +35.3 | +4.6% | 45,900 |
| 2018/08/29 | 753.3 | 767 | 741.3 | 763 | -2 | -0.3% | 29,100 |
| 2018/08/28 | 736.7 | 768.3 | 736 | 765 | +30.3 | +4.1% | 47,400 |
| 2018/08/27 | 731.3 | 737 | 730.3 | 734.7 | +3 | +0.4% | 38,700 |
| 2018/08/24 | 732.7 | 741.3 | 729 | 731.7 | -24 | -3.2% | 156,900 |
| 2018/08/23 | 767.7 | 774 | 750 | 755.7 | -16.6 | -2.1% | 28,500 |
| 2018/08/22 | 797 | 797 | 742.3 | 772.3 | -29 | -3.6% | 32,700 |
| 2018/08/21 | 803 | 809.3 | 798.3 | 801.3 | -4.4 | -0.5% | 6,600 |
| 2018/08/20 | 794 | 813 | 794 | 805.7 | +8 | +1% | 18,900 |
| 2018/08/17 | 783 | 808.7 | 780 | 797.7 | +20.7 | +2.7% | 25,800 |
| 2018/08/16 | 776.3 | 796 | 770 | 777 | +13.7 | +1.8% | 33,300 |
| 2018/08/15 | 773.3 | 781.7 | 755 | 763.3 | ±0 | ±0% | 19,800 |
1601～
1650
件表示中 / 1724件
類似銘柄と比較する
現在ご覧いただいている「コレック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 |
|---|---|---|---|---|---|---|---|---|
| コレックＨＤ | 35,600円 | +41.8% | +90.4% | 2.53% | 8.05倍 | 2.12倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| ＥＡＪ | 103,800円 | +13.5% | +154.0% | 0.96% | 23.35倍 | 1.49倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| きょくと | 47,100円 | +2.2% | +64.8% | 2.34% | 12.39倍 | 1.16倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| 日建工 | 140,000円 | +5.2% | -14.8% | 2.14% | 10.63倍 | 0.56倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| ハウテレビ | 190,500円 | +27.0% | -89.0% | 0.00% | 95.97倍 | 1.97倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
市場注目の銘柄
チャート関連のコラム
