コスモスイニシアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,170 | 1,200 | 1,111 | 1,142 | -21 | -1.8% | 531,700 |
| 2025/04/01 | 1,153 | 1,177 | 1,145 | 1,163 | +52 | +4.7% | 264,000 |
| 2025/03/31 | 1,104 | 1,133 | 1,087 | 1,111 | -1 | -0.1% | 264,800 |
| 2025/03/28 | 1,095 | 1,141 | 1,093 | 1,112 | +27 | +2.5% | 297,100 |
| 2025/03/27 | 1,068 | 1,094 | 1,055 | 1,085 | +32 | +3% | 265,200 |
| 2025/03/26 | 1,071 | 1,076 | 1,050 | 1,053 | -5 | -0.5% | 157,100 |
| 2025/03/25 | 1,039 | 1,069 | 1,032 | 1,058 | +27 | +2.6% | 281,700 |
| 2025/03/24 | 1,042 | 1,045 | 1,018 | 1,031 | -7 | -0.7% | 102,200 |
| 2025/03/21 | 1,033 | 1,048 | 1,033 | 1,038 | +12 | +1.2% | 59,200 |
| 2025/03/19 | 993 | 1,046 | 993 | 1,026 | +34 | +3.4% | 168,100 |
| 2025/03/18 | 998 | 1,000 | 990 | 992 | +2 | +0.2% | 19,100 |
| 2025/03/17 | 976 | 992 | 974 | 990 | +25 | +2.6% | 28,000 |
| 2025/03/14 | 975 | 983 | 965 | 965 | -7 | -0.7% | 42,400 |
| 2025/03/13 | 969 | 979 | 963 | 972 | +8 | +0.8% | 55,200 |
| 2025/03/12 | 975 | 978 | 958 | 964 | -15 | -1.5% | 153,300 |
| 2025/03/11 | 991 | 991 | 956 | 979 | -21 | -2.1% | 137,700 |
| 2025/03/10 | 983 | 1,017 | 981 | 1,000 | +19 | +1.9% | 76,100 |
| 2025/03/07 | 990 | 990 | 979 | 981 | -13 | -1.3% | 34,600 |
| 2025/03/06 | 1,000 | 1,000 | 985 | 994 | -1 | -0.1% | 53,100 |
| 2025/03/05 | 992 | 1,000 | 983 | 995 | +1 | +0.1% | 25,400 |
| 2025/03/04 | 1,005 | 1,006 | 981 | 994 | -14 | -1.4% | 72,500 |
| 2025/03/03 | 994 | 1,010 | 994 | 1,008 | +29 | +3% | 92,300 |
| 2025/02/28 | 984 | 1,000 | 967 | 979 | -11 | -1.1% | 92,200 |
| 2025/02/27 | 991 | 1,002 | 980 | 990 | -1 | -0.1% | 86,200 |
| 2025/02/26 | 977 | 995 | 967 | 991 | +15 | +1.5% | 94,000 |
| 2025/02/25 | 982 | 1,000 | 976 | 976 | -21 | -2.1% | 45,800 |
| 2025/02/21 | 962 | 1,003 | 962 | 997 | +36 | +3.7% | 127,500 |
| 2025/02/20 | 988 | 998 | 960 | 961 | -28 | -2.8% | 197,200 |
| 2025/02/19 | 994 | 1,012 | 989 | 989 | -11 | -1.1% | 77,600 |
| 2025/02/18 | 930 | 1,020 | 930 | 1,000 | +71 | +7.6% | 294,900 |
| 2025/02/17 | 925 | 932 | 924 | 929 | +1 | +0.1% | 61,200 |
| 2025/02/14 | 935 | 941 | 923 | 928 | -15 | -1.6% | 62,100 |
| 2025/02/13 | 928 | 943 | 928 | 943 | +20 | +2.2% | 68,800 |
| 2025/02/12 | 927 | 933 | 916 | 923 | -12 | -1.3% | 55,300 |
| 2025/02/10 | 893 | 940 | 878 | 935 | +12 | +1.3% | 323,800 |
| 2025/02/07 | 911 | 925 | 907 | 923 | +17 | +1.9% | 122,500 |
| 2025/02/06 | 900 | 909 | 893 | 906 | +8 | +0.9% | 99,700 |
| 2025/02/05 | 897 | 899 | 890 | 898 | +3 | +0.3% | 27,600 |
| 2025/02/04 | 894 | 898 | 887 | 895 | +7 | +0.8% | 57,300 |
| 2025/02/03 | 892 | 892 | 881 | 888 | -5 | -0.6% | 37,500 |
| 2025/01/31 | 896 | 899 | 887 | 893 | +8 | +0.9% | 67,300 |
| 2025/01/30 | 889 | 889 | 874 | 885 | -4 | -0.4% | 30,200 |
| 2025/01/29 | 885 | 890 | 882 | 889 | +11 | +1.3% | 70,100 |
| 2025/01/28 | 872 | 885 | 867 | 878 | +6 | +0.7% | 55,000 |
| 2025/01/27 | 851 | 876 | 846 | 872 | +36 | +4.3% | 97,500 |
| 2025/01/24 | 839 | 845 | 829 | 836 | -3 | -0.4% | 33,300 |
| 2025/01/23 | 844 | 847 | 836 | 839 | -4 | -0.5% | 39,800 |
| 2025/01/22 | 843 | 847 | 831 | 843 | +3 | +0.4% | 33,100 |
| 2025/01/21 | 860 | 863 | 838 | 840 | -13 | -1.5% | 104,900 |
| 2025/01/20 | 847 | 853 | 843 | 853 | +12 | +1.4% | 52,200 |
1～
50
件表示中 / 3671件
類似銘柄と比較する
現在ご覧いただいている「コスモスイニシア」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 |
|---|---|---|---|---|---|---|---|---|
| コスモスイニシア | 112,700円 | +7.6% | +16.7% | 2.57% | 7.34倍 | 0.79倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| ＦＪネクストＨＤ | 117,900円 | +2.6% | -20.5% | 4.24% | 7.72倍 | 0.55倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| フージャース | 108,800円 | +12.3% | +5.3% | 5.33% | 7.59倍 | 1.03倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| タスキＨＤ | 65,100円 | +60.2% | +112.1% | 5.38% | 7.24倍 | 1.62倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| ＪＡＬＣＯ ＨＤ | 28,300円 | -46.4% | -89.2% | 6.36% | 94.96倍 | 1.72倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
