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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,043 | 1,043 | 1,043 | 1,043 | ±0 | ±0% | 300 |
| 2024/03/01 | 1,045 | 1,045 | 993 | 1,043 | -4 | -0.4% | 3,800 |
| 2024/02/29 | 1,042 | 1,048 | 1,042 | 1,047 | +12 | +1.2% | 1,900 |
| 2024/02/28 | 1,037 | 1,037 | 1,035 | 1,035 | +1 | +0.1% | 400 |
| 2024/02/27 | 1,034 | 1,034 | 1,034 | 1,034 | ±0 | ±0% | 100 |
| 2024/02/26 | 1,034 | 1,034 | 1,034 | 1,034 | ±0 | ±0% | 100 |
| 2024/02/22 | 1,034 | 1,034 | 1,034 | 1,034 | +3 | +0.3% | 300 |
| 2024/02/21 | 1,021 | 1,031 | 1,021 | 1,031 | +9 | +0.9% | 300 |
| 2024/02/20 | 1,035 | 1,035 | 1,022 | 1,022 | +2 | +0.2% | 200 |
| 2024/02/19 | 1,029 | 1,029 | 1,020 | 1,020 | +5 | +0.5% | 300 |
| 2024/02/16 | 1,005 | 1,028 | 1,001 | 1,015 | +5 | +0.5% | 2,400 |
| 2024/02/15 | 1,011 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 500 |
| 2024/02/14 | 1,025 | 1,046 | 1,010 | 1,010 | -62 | -5.8% | 2,200 |
| 2024/02/13 | 1,020 | 1,072 | 1,020 | 1,072 | +56 | +5.5% | 3,600 |
| 2024/02/09 | 1,016 | 1,016 | 1,016 | 1,016 | - | - | 100 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 1,021 | 1,021 | 1,021 | 1,021 | - | - | 300 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,000 | 1,019 | 1,000 | 1,019 | +19 | +1.9% | 1,100 |
| 2024/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | -8 | -0.8% | 500 |
| 2024/02/01 | 1,014 | 1,014 | 1,003 | 1,008 | -7 | -0.7% | 300 |
| 2024/01/31 | 1,016 | 1,020 | 1,001 | 1,015 | -9 | -0.9% | 1,500 |
| 2024/01/30 | 1,005 | 1,024 | 1,005 | 1,024 | +19 | +1.9% | 600 |
| 2024/01/29 | 994 | 1,005 | 994 | 1,005 | +14 | +1.4% | 400 |
| 2024/01/26 | 1,001 | 1,001 | 991 | 991 | -10 | -1% | 1,800 |
| 2024/01/25 | 1,008 | 1,009 | 1,001 | 1,001 | +1 | +0.1% | 1,000 |
| 2024/01/24 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 200 |
| 2024/01/23 | 1,002 | 1,002 | 1,000 | 1,002 | ±0 | ±0% | 700 |
| 2024/01/22 | 1,010 | 1,010 | 1,001 | 1,002 | -8 | -0.8% | 400 |
| 2024/01/19 | 994 | 1,012 | 994 | 1,010 | +18 | +1.8% | 1,500 |
| 2024/01/18 | 999 | 999 | 992 | 992 | -7 | -0.7% | 600 |
| 2024/01/17 | 999 | 999 | 999 | 999 | -1 | -0.1% | 600 |
| 2024/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2024/01/15 | 1,000 | 1,001 | 999 | 1,000 | -2 | -0.2% | 1,000 |
| 2024/01/12 | 1,010 | 1,010 | 1,002 | 1,002 | -10 | -1% | 200 |
| 2024/01/11 | 994 | 1,013 | 994 | 1,012 | +21 | +2.1% | 4,600 |
| 2024/01/10 | 992 | 992 | 991 | 991 | +4 | +0.4% | 1,300 |
| 2024/01/09 | 992 | 992 | 987 | 987 | +4 | +0.4% | 200 |
| 2024/01/05 | 991 | 991 | 983 | 983 | -8 | -0.8% | 600 |
| 2024/01/04 | 981 | 992 | 971 | 991 | +10 | +1% | 1,100 |
| 2023/12/29 | 980 | 981 | 980 | 981 | +6 | +0.6% | 900 |
| 2023/12/28 | 977 | 977 | 975 | 975 | -2 | -0.2% | 300 |
| 2023/12/27 | 979 | 979 | 971 | 977 | -2 | -0.2% | 1,300 |
| 2023/12/26 | 971 | 979 | 971 | 979 | +1 | +0.1% | 1,000 |
| 2023/12/25 | 983 | 983 | 978 | 978 | +10 | +1% | 1,000 |
| 2023/12/22 | 976 | 976 | 968 | 968 | -9 | -0.9% | 1,200 |
| 2023/12/21 | 958 | 977 | 958 | 977 | +19 | +2% | 115,400 |
| 2023/12/20 | 965 | 965 | 958 | 958 | -4 | -0.4% | 800 |
| 2023/12/19 | 978 | 978 | 962 | 962 | -16 | -1.6% | 800 |
| 2023/12/18 | 980 | 980 | 968 | 978 | -2 | -0.2% | 1,100 |
51～
100
件表示中 / 2949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 | 102,000円 | +3.9% | 0.0% | 2.94% | 9.62倍 | 0.45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 |
| エスクリ | 28,700円 | +2.0% | +7.5% | 0.00% | 14.92倍 | 1.25倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
| マイファーム | - | +16.1% | - | - | - | - |
|
- |
| クオルテック | 166,000円 | +10.0% | +16.6% | 2.53% | 16.05倍 | 1.30倍 |
|
ＥＶ向け電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 旅工房 | 19,700円 | +164.5% | - | 0.00% | - | -6.43倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
市場注目の銘柄
チャート関連のコラム
