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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,355 | 1,361 | 1,337 | 1,357 | -9 | -0.7% | 79,900 |
| 2025/06/04 | 1,361 | 1,371 | 1,340 | 1,366 | +12 | +0.9% | 84,600 |
| 2025/06/03 | 1,352 | 1,362 | 1,335 | 1,354 | -13 | -1% | 136,800 |
| 2025/06/02 | 1,315 | 1,386 | 1,310 | 1,367 | +63 | +4.8% | 304,600 |
| 2025/05/30 | 1,293 | 1,324 | 1,287 | 1,304 | +25 | +2% | 221,700 |
| 2025/05/29 | 1,296 | 1,311 | 1,275 | 1,279 | -15 | -1.2% | 133,700 |
| 2025/05/28 | 1,241 | 1,300 | 1,240 | 1,294 | +53 | +4.3% | 262,300 |
| 2025/05/27 | 1,225 | 1,242 | 1,213 | 1,241 | +10 | +0.8% | 86,100 |
| 2025/05/26 | 1,257 | 1,268 | 1,221 | 1,231 | -1 | -0.1% | 75,500 |
| 2025/05/23 | 1,218 | 1,233 | 1,201 | 1,232 | +18 | +1.5% | 83,500 |
| 2025/05/22 | 1,234 | 1,237 | 1,198 | 1,214 | -43 | -3.4% | 166,500 |
| 2025/05/21 | 1,236 | 1,270 | 1,230 | 1,257 | +31 | +2.5% | 231,100 |
| 2025/05/20 | 1,240 | 1,244 | 1,217 | 1,226 | +16 | +1.3% | 163,100 |
| 2025/05/19 | 1,162 | 1,213 | 1,162 | 1,210 | +56 | +4.9% | 187,900 |
| 2025/05/16 | 1,166 | 1,176 | 1,147 | 1,154 | -11 | -0.9% | 84,500 |
| 2025/05/15 | 1,167 | 1,167 | 1,139 | 1,165 | +12 | +1% | 82,800 |
| 2025/05/14 | 1,174 | 1,174 | 1,136 | 1,153 | -16 | -1.4% | 242,900 |
| 2025/05/13 | 1,249 | 1,249 | 1,151 | 1,169 | -61 | -5% | 461,200 |
| 2025/05/12 | 1,237 | 1,245 | 1,216 | 1,230 | +12 | +1% | 192,000 |
| 2025/05/09 | 1,205 | 1,219 | 1,197 | 1,218 | +24 | +2% | 55,100 |
| 2025/05/08 | 1,217 | 1,224 | 1,192 | 1,194 | -13 | -1.1% | 76,500 |
| 2025/05/07 | 1,181 | 1,210 | 1,172 | 1,207 | +32 | +2.7% | 82,100 |
| 2025/05/02 | 1,184 | 1,188 | 1,165 | 1,175 | -18 | -1.5% | 124,300 |
| 2025/05/01 | 1,211 | 1,213 | 1,188 | 1,193 | -24 | -2% | 90,300 |
| 2025/04/30 | 1,216 | 1,226 | 1,200 | 1,217 | -1 | -0.1% | 53,700 |
| 2025/04/28 | 1,199 | 1,218 | 1,188 | 1,218 | +20 | +1.7% | 80,700 |
| 2025/04/25 | 1,211 | 1,219 | 1,198 | 1,198 | -11 | -0.9% | 116,500 |
| 2025/04/24 | 1,250 | 1,259 | 1,203 | 1,209 | -36 | -2.9% | 147,100 |
| 2025/04/23 | 1,232 | 1,246 | 1,201 | 1,245 | +43 | +3.6% | 184,100 |
| 2025/04/22 | 1,203 | 1,226 | 1,190 | 1,202 | +1 | +0.1% | 106,300 |
| 2025/04/21 | 1,223 | 1,232 | 1,193 | 1,201 | -29 | -2.4% | 108,500 |
| 2025/04/18 | 1,171 | 1,231 | 1,159 | 1,230 | +69 | +5.9% | 195,200 |
| 2025/04/17 | 1,169 | 1,187 | 1,154 | 1,161 | -8 | -0.7% | 93,000 |
| 2025/04/16 | 1,154 | 1,179 | 1,141 | 1,169 | +29 | +2.5% | 128,000 |
| 2025/04/15 | 1,155 | 1,178 | 1,135 | 1,140 | ±0 | ±0% | 144,400 |
| 2025/04/14 | 1,107 | 1,145 | 1,103 | 1,140 | +50 | +4.6% | 214,300 |
| 2025/04/11 | 1,063 | 1,091 | 1,042 | 1,090 | -3 | -0.3% | 153,400 |
| 2025/04/10 | 1,100 | 1,105 | 1,072 | 1,093 | +75 | +7.4% | 262,800 |
| 2025/04/09 | 1,032 | 1,035 | 986 | 1,018 | -44 | -4.1% | 270,800 |
| 2025/04/08 | 1,050 | 1,079 | 1,032 | 1,062 | +88 | +9% | 282,800 |
| 2025/04/07 | 977 | 1,024 | 946 | 974 | -108 | -10% | 343,700 |
| 2025/04/04 | 1,080 | 1,104 | 1,012 | 1,082 | -46 | -4.1% | 514,300 |
| 2025/04/03 | 1,060 | 1,140 | 1,054 | 1,128 | -14 | -1.2% | 287,300 |
| 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 |
51～
100
件表示中 / 3764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 | 148,900円 | +17.4% | +20.9% | 2.55% | 7.77倍 | 1.02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 |
| フージャース | 128,700円 | +43.8% | +16.2% | 5.75% | 7.04倍 | 1.08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 |
| ムゲンエステト | 208,800円 | +29.8% | +12.4% | 5.36% | 7.50倍 | 1.47倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
| ＦＪネクストＨＤ | 143,100円 | +11.2% | +1.5% | 3.91% | 7.10倍 | 0.64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 |
| 宮越ＨＤ | 111,200円 | -38.8% | -56.5% | 0.00% | 261.65倍 | 1.69倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
