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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,010 | 1,017 | 1,009 | 1,017 | +7 | +0.7% | 800 |
| 2025/08/19 | 1,013 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 2,200 |
| 2025/08/18 | 1,005 | 1,029 | 1,005 | 1,010 | +7 | +0.7% | 600 |
| 2025/08/15 | 1,024 | 1,026 | 1,003 | 1,003 | -21 | -2.1% | 2,200 |
| 2025/08/14 | 1,019 | 1,029 | 1,017 | 1,024 | +5 | +0.5% | 1,800 |
| 2025/08/13 | 1,019 | 1,019 | 1,019 | 1,019 | -10 | -1% | 400 |
| 2025/08/12 | 1,011 | 1,031 | 1,011 | 1,029 | +13 | +1.3% | 3,700 |
| 2025/08/08 | 1,030 | 1,030 | 1,015 | 1,016 | +3 | +0.3% | 1,300 |
| 2025/08/07 | 1,016 | 1,016 | 1,013 | 1,013 | -7 | -0.7% | 500 |
| 2025/08/06 | 1,018 | 1,020 | 1,015 | 1,020 | +10 | +1% | 800 |
| 2025/08/05 | 1,040 | 1,040 | 1,010 | 1,010 | -19 | -1.8% | 3,200 |
| 2025/08/04 | 1,010 | 1,044 | 1,005 | 1,029 | -71 | -6.5% | 12,800 |
| 2025/08/01 | 1,077 | 1,100 | 1,077 | 1,100 | +25 | +2.3% | 4,400 |
| 2025/07/31 | 1,088 | 1,088 | 1,070 | 1,075 | -17 | -1.6% | 1,000 |
| 2025/07/30 | 1,085 | 1,092 | 1,073 | 1,092 | +7 | +0.6% | 1,300 |
| 2025/07/29 | 1,090 | 1,090 | 1,085 | 1,085 | +20 | +1.9% | 500 |
| 2025/07/28 | 1,085 | 1,085 | 1,065 | 1,065 | -25 | -2.3% | 800 |
| 2025/07/25 | 1,065 | 1,090 | 1,065 | 1,090 | +49 | +4.7% | 1,800 |
| 2025/07/24 | 1,041 | 1,041 | 1,041 | 1,041 | -10 | -1% | 100 |
| 2025/07/23 | 1,044 | 1,077 | 1,044 | 1,051 | - | - | 700 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 1,018 | 1,018 | 1,018 | 1,018 | -7 | -0.7% | 100 |
| 2025/07/17 | 1,022 | 1,041 | 1,022 | 1,025 | -17 | -1.6% | 900 |
| 2025/07/16 | 1,080 | 1,080 | 1,042 | 1,042 | -11 | -1% | 700 |
| 2025/07/15 | 1,071 | 1,080 | 1,053 | 1,053 | +13 | +1.3% | 3,300 |
| 2025/07/14 | 1,040 | 1,040 | 1,040 | 1,040 | +20 | +2% | 400 |
| 2025/07/11 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 2,500 |
| 2025/07/10 | 1,015 | 1,033 | 1,005 | 1,010 | -22 | -2.1% | 2,700 |
| 2025/07/09 | 1,000 | 1,032 | 1,000 | 1,032 | +32 | +3.2% | 1,700 |
| 2025/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | -2 | -0.2% | 200 |
| 2025/07/07 | 1,000 | 1,002 | 1,000 | 1,002 | - | - | 300 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,014 | 1,014 | 999 | 1,000 | +1 | +0.1% | 1,300 |
| 2025/07/02 | 1,000 | 1,000 | 988 | 999 | +1 | +0.1% | 300 |
| 2025/07/01 | 1,000 | 1,020 | 998 | 998 | -1 | -0.1% | 8,600 |
| 2025/06/30 | 1,000 | 1,000 | 997 | 999 | -1 | -0.1% | 1,700 |
| 2025/06/27 | 1,000 | 1,000 | 999 | 1,000 | +1 | +0.1% | 800 |
| 2025/06/26 | 999 | 999 | 999 | 999 | ±0 | ±0% | 300 |
| 2025/06/25 | 999 | 999 | 985 | 999 | +1 | +0.1% | 1,800 |
| 2025/06/24 | 998 | 998 | 997 | 998 | +5 | +0.5% | 400 |
| 2025/06/23 | 976 | 993 | 976 | 993 | +18 | +1.8% | 1,200 |
| 2025/06/20 | 995 | 995 | 960 | 975 | -21 | -2.1% | 3,300 |
| 2025/06/19 | 985 | 1,000 | 985 | 996 | +14 | +1.4% | 1,600 |
| 2025/06/18 | 983 | 983 | 982 | 982 | -2 | -0.2% | 300 |
| 2025/06/17 | 981 | 984 | 981 | 984 | - | - | 600 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 988 | 988 | 987 | 987 | - | - | 200 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 989 | 996 | 989 | 996 | +7 | +0.7% | 2,800 |
1～
50
件表示中 / 3258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 | 101,700円 | +3.8% | +26.1% | 2.95% | 5.39倍 | 0.41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 |
| イーエムネットＪ | 100,700円 | +7.7% | +16.3% | 3.18% | 48.02倍 | 2.75倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| タウンニュース | 70,200円 | +12.0% | -6.1% | 2.85% | 10.82倍 | 0.76倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ロココ | 103,400円 | +10.3% | +11.6% | 2.42% | 11.64倍 | 1.37倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| バリューＣ | 166,700円 | +11.3% | +50.4% | 0.54% | 29.50倍 | 6.60倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
市場注目の銘柄
チャート関連のコラム
