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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 989 | 989 | 989 | 989 | -1 | -0.1% | 300 |
| 2025/06/06 | 990 | 990 | 990 | 990 | - | - | 200 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2025/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 100 |
| 2025/06/02 | 1,006 | 1,013 | 995 | 995 | +1 | +0.1% | 1,300 |
| 2025/05/30 | 990 | 994 | 990 | 994 | +7 | +0.7% | 1,000 |
| 2025/05/29 | 989 | 989 | 987 | 987 | -2 | -0.2% | 200 |
| 2025/05/28 | 978 | 991 | 978 | 989 | +12 | +1.2% | 1,500 |
| 2025/05/27 | 977 | 987 | 976 | 977 | -1 | -0.1% | 800 |
| 2025/05/26 | 979 | 979 | 978 | 978 | -16 | -1.6% | 500 |
| 2025/05/23 | 976 | 994 | 976 | 994 | +24 | +2.5% | 1,700 |
| 2025/05/22 | 975 | 975 | 965 | 970 | -3 | -0.3% | 1,900 |
| 2025/05/21 | 977 | 980 | 973 | 973 | -6 | -0.6% | 1,200 |
| 2025/05/20 | 973 | 979 | 973 | 979 | +6 | +0.6% | 1,300 |
| 2025/05/19 | 973 | 973 | 973 | 973 | +3 | +0.3% | 100 |
| 2025/05/16 | 980 | 980 | 970 | 970 | -25 | -2.5% | 300 |
| 2025/05/15 | 996 | 1,003 | 995 | 995 | +29 | +3% | 300 |
| 2025/05/14 | 960 | 990 | 960 | 966 | +11 | +1.2% | 1,500 |
| 2025/05/13 | 1,013 | 1,014 | 955 | 955 | +13 | +1.4% | 11,700 |
| 2025/05/12 | 956 | 960 | 942 | 942 | -13 | -1.4% | 1,400 |
| 2025/05/09 | 941 | 956 | 941 | 955 | +25 | +2.7% | 400 |
| 2025/05/08 | 930 | 930 | 930 | 930 | -11 | -1.2% | 100 |
| 2025/05/07 | 940 | 941 | 926 | 941 | -4 | -0.4% | 500 |
| 2025/05/02 | 945 | 945 | 945 | 945 | +3 | +0.3% | 100 |
| 2025/05/01 | 940 | 942 | 940 | 942 | +2 | +0.2% | 200 |
| 2025/04/30 | 957 | 957 | 940 | 940 | -6 | -0.6% | 1,000 |
| 2025/04/28 | 960 | 961 | 946 | 946 | -13 | -1.4% | 900 |
| 2025/04/25 | 959 | 959 | 959 | 959 | +4 | +0.4% | 300 |
| 2025/04/24 | 953 | 955 | 953 | 955 | +6 | +0.6% | 200 |
| 2025/04/23 | 949 | 949 | 949 | 949 | - | - | 100 |
1～
50
件表示中 / 3227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 | 100,000円 | +3.8% | +26.1% | - | - | - |
|
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 | 100,000円 | +7.7% | +16.3% | 3.20% | 47.69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 |
| ＬＰＦ | 86,300円 | +11.9% | +30.5% | 0.00% | 12.16倍 | 1.91倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| エアクロ | 46,000円 | +17.1% | - | 0.00% | 59.51倍 | 6.14倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 東京通信 | 37,700円 | +5.8% | - | 0.00% | 380.81倍 | 7.11倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
