(株)コスモスイニシアの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,512（2025年8月7日）
- 年初来安値
- 815（2025年1月14日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 1,245 | 1,247 | 1,226 | 1,239 | 130,400 | 1,239 | 6.46 | 0.8 |
| 2026/2/5 | 1,212 | 1,230 | 1,205 | 1,230 | 115,900 | 1,230 | 6.41 | 0.79 |
| 2026/2/4 | 1,172 | 1,201 | 1,171 | 1,194 | 82,800 | 1,194 | 6.23 | 0.77 |
| 2026/2/3 | 1,163 | 1,180 | 1,163 | 1,171 | 102,700 | 1,171 | 6.11 | 0.76 |
| 2026/2/2 | 1,177 | 1,177 | 1,151 | 1,153 | 57,600 | 1,153 | 6.01 | 0.74 |
| 2026/1/30 | 1,154 | 1,171 | 1,150 | 1,171 | 77,600 | 1,171 | 6.11 | 0.76 |
| 2026/1/29 | 1,133 | 1,146 | 1,121 | 1,143 | 64,000 | 1,143 | 5.96 | 0.74 |
| 2026/1/28 | 1,138 | 1,139 | 1,123 | 1,133 | 65,900 | 1,133 | 5.91 | 0.73 |
| 2026/1/27 | 1,146 | 1,146 | 1,122 | 1,141 | 66,300 | 1,141 | 5.95 | 0.74 |
| 2026/1/26 | 1,151 | 1,151 | 1,134 | 1,141 | 93,800 | 1,141 | 5.95 | 0.74 |
| 2026/1/23 | 1,157 | 1,170 | 1,147 | 1,170 | 117,000 | 1,170 | ||
| 2026/1/22 | 1,147 | 1,148 | 1,134 | 1,146 | 126,300 | 1,146 | ||
| 2026/1/21 | 1,151 | 1,152 | 1,124 | 1,140 | 130,400 | 1,140 | ||
| 2026/1/20 | 1,185 | 1,185 | 1,157 | 1,158 | 80,900 | 1,158 | ||
| 2026/1/19 | 1,191 | 1,191 | 1,165 | 1,176 | 117,400 | 1,176 | ||
| 2026/1/16 | 1,193 | 1,195 | 1,180 | 1,193 | 53,200 | 1,193 | ||
| 2026/1/15 | 1,180 | 1,190 | 1,180 | 1,189 | 55,900 | 1,189 | ||
| 2026/1/14 | 1,179 | 1,192 | 1,174 | 1,182 | 100,800 | 1,182 | ||
| 2026/1/13 | 1,198 | 1,198 | 1,156 | 1,181 | 116,600 | 1,181 | ||
| 2026/1/9 | 1,188 | 1,192 | 1,177 | 1,182 | 49,700 | 1,182 |
1〜20/243件
