こころネットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/20 | 1,013 | 1,013 | 990 | 999 | -21 | -2.1% | 2,900 |
2024/05/17 | 1,001 | 1,030 | 1,001 | 1,020 | -2 | -0.2% | 1,000 |
2024/05/16 | 1,022 | 1,022 | 1,022 | 1,022 | ±0 | ±0% | 100 |
2024/05/15 | 1,044 | 1,053 | 1,001 | 1,022 | -40 | -3.8% | 5,100 |
2024/05/14 | 1,069 | 1,090 | 1,055 | 1,062 | -89 | -7.7% | 5,300 |
2024/05/13 | 1,142 | 1,188 | 1,142 | 1,151 | +16 | +1.4% | 1,800 |
2024/05/10 | 1,131 | 1,150 | 1,131 | 1,135 | +7 | +0.6% | 700 |
2024/05/09 | 1,137 | 1,137 | 1,126 | 1,128 | -18 | -1.6% | 800 |
2024/05/08 | 1,147 | 1,147 | 1,125 | 1,146 | ±0 | ±0% | 1,200 |
2024/05/07 | 1,113 | 1,175 | 1,113 | 1,146 | - | - | 10,200 |
2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/30 | 1,100 | 1,103 | 1,095 | 1,095 | -5 | -0.5% | 900 |
2024/04/26 | 1,109 | 1,109 | 1,085 | 1,100 | -9 | -0.8% | 400 |
2024/04/25 | 1,106 | 1,109 | 1,106 | 1,109 | ±0 | ±0% | 500 |
2024/04/24 | 1,109 | 1,109 | 1,109 | 1,109 | - | - | 100 |
2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/19 | 1,083 | 1,098 | 1,074 | 1,084 | - | - | 1,000 |
2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/17 | 1,076 | 1,108 | 1,074 | 1,108 | +2 | +0.2% | 500 |
2024/04/16 | 1,103 | 1,115 | 1,103 | 1,106 | -12 | -1.1% | 800 |
2024/04/15 | 1,118 | 1,118 | 1,118 | 1,118 | ±0 | ±0% | 100 |
2024/04/12 | 1,141 | 1,141 | 1,117 | 1,118 | -41 | -3.5% | 2,300 |
2024/04/11 | 1,085 | 1,174 | 1,085 | 1,159 | +69 | +6.3% | 4,900 |
2024/04/10 | 1,077 | 1,093 | 1,075 | 1,090 | +13 | +1.2% | 2,700 |
2024/04/09 | 1,073 | 1,077 | 1,073 | 1,077 | - | - | 200 |
2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/04 | 1,065 | 1,076 | 1,065 | 1,076 | +7 | +0.7% | 300 |
2024/04/03 | 1,066 | 1,069 | 1,065 | 1,069 | -5 | -0.5% | 1,200 |
2024/04/02 | 1,065 | 1,074 | 1,065 | 1,074 | +15 | +1.4% | 400 |
2024/04/01 | 1,059 | 1,059 | 1,059 | 1,059 | -4 | -0.4% | 900 |
2024/03/29 | 1,061 | 1,076 | 1,016 | 1,063 | +4 | +0.4% | 5,700 |
2024/03/28 | 1,058 | 1,098 | 1,058 | 1,059 | +19 | +1.8% | 119,600 |
2024/03/27 | 1,044 | 1,050 | 1,039 | 1,040 | +6 | +0.6% | 2,900 |
2024/03/26 | 1,044 | 1,044 | 1,034 | 1,034 | -10 | -1% | 400 |
2024/03/25 | 1,032 | 1,044 | 1,032 | 1,044 | +12 | +1.2% | 900 |
2024/03/22 | 1,032 | 1,032 | 1,025 | 1,032 | -6 | -0.6% | 300 |
2024/03/21 | 1,030 | 1,039 | 1,030 | 1,038 | +20 | +2% | 500 |
2024/03/19 | 1,018 | 1,018 | 1,018 | 1,018 | -11 | -1.1% | 200 |
2024/03/18 | 1,043 | 1,043 | 1,021 | 1,029 | -14 | -1.3% | 1,400 |
2024/03/15 | 1,019 | 1,047 | 1,019 | 1,043 | +24 | +2.4% | 500 |
2024/03/14 | 1,020 | 1,020 | 1,019 | 1,019 | -21 | -2% | 400 |
2024/03/13 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 100 |
2024/03/12 | 1,019 | 1,049 | 1,019 | 1,040 | +10 | +1% | 700 |
2024/03/11 | 1,039 | 1,046 | 1,030 | 1,030 | -9 | -0.9% | 1,400 |
2024/03/08 | 1,049 | 1,049 | 1,039 | 1,039 | +24 | +2.4% | 2,200 |
2024/03/07 | 1,004 | 1,033 | 1,004 | 1,015 | ±0 | ±0% | 1,900 |
2024/03/06 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 100 |
1~
50
件表示中 / 2950件
類似銘柄と比較する
現在ご覧いただいている「こころNT」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 |
---|---|---|---|---|---|---|---|---|
こころNT | 99,900円 | +3.9% | 0.0% | 3.00% | 9.42倍 | 0.44倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。13年郡山の互助会と統合、福島県外へ展開模索 |
JSH | 68,800円 | +18.1% | +32.0% | 0.00% | 20.11倍 | 2.10倍 |
|
- |
ディエムソリュ | 135,400円 | +5.5% | +12.3% | 1.11% | 8.95倍 | 1.33倍 |
|
DMや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ECも展開 |
地盤ネットH | 16,500円 | +6.6% | - | 0.00% | 151.38倍 | 3.02倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。BIM事業拡大に注力 |
キャリアインデ | 18,200円 | +21.5% | +439.4% | 2.75% | 22.28倍 | 1.78倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ、電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム