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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 1,100 | 1,107 | 1,085 | 1,099 | - | - | 800 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,109 | 1,109 | 1,101 | 1,101 | - | - | 3,400 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 1,078 | 1,078 | 1,077 | 1,077 | -1 | -0.1% | 500 |
| 2018/07/10 | 1,078 | 1,078 | 1,078 | 1,078 | - | - | 2,500 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 1,077 | 1,077 | 1,077 | 1,077 | -11 | -1% | 500 |
| 2018/07/05 | 1,088 | 1,088 | 1,088 | 1,088 | ±0 | ±0% | 1,100 |
| 2018/07/04 | 1,088 | 1,088 | 1,088 | 1,088 | -2 | -0.2% | 400 |
| 2018/07/03 | 1,101 | 1,112 | 1,089 | 1,090 | -50 | -4.4% | 2,500 |
| 2018/07/02 | 1,140 | 1,159 | 1,140 | 1,140 | ±0 | ±0% | 1,700 |
| 2018/06/29 | 1,094 | 1,140 | 1,094 | 1,140 | +48 | +4.4% | 700 |
| 2018/06/28 | 1,092 | 1,092 | 1,092 | 1,092 | +2 | +0.2% | 100 |
| 2018/06/27 | 1,090 | 1,090 | 1,090 | 1,090 | -14 | -1.3% | 100 |
| 2018/06/26 | 1,104 | 1,104 | 1,104 | 1,104 | -30 | -2.6% | 100 |
| 2018/06/25 | 1,134 | 1,134 | 1,134 | 1,134 | ±0 | ±0% | 700 |
| 2018/06/22 | 1,109 | 1,134 | 1,109 | 1,134 | - | - | 900 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,100 | 1,127 | 1,092 | 1,127 | +12 | +1.1% | 2,100 |
| 2018/06/19 | 1,115 | 1,115 | 1,115 | 1,115 | - | - | 400 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 1,133 | 1,133 | 1,107 | 1,127 | +18 | +1.6% | 1,700 |
| 2018/06/14 | 1,104 | 1,120 | 1,104 | 1,109 | +5 | +0.5% | 2,200 |
| 2018/06/13 | 1,107 | 1,116 | 1,104 | 1,104 | -11 | -1% | 1,200 |
| 2018/06/12 | 1,091 | 1,135 | 1,090 | 1,115 | +25 | +2.3% | 7,300 |
| 2018/06/11 | 1,091 | 1,091 | 1,090 | 1,090 | -8 | -0.7% | 1,400 |
| 2018/06/08 | 1,090 | 1,098 | 1,090 | 1,098 | +11 | +1% | 400 |
| 2018/06/07 | 1,086 | 1,087 | 1,086 | 1,087 | +1 | +0.1% | 300 |
| 2018/06/06 | 1,084 | 1,098 | 1,084 | 1,086 | -12 | -1.1% | 900 |
| 2018/06/05 | 1,092 | 1,098 | 1,081 | 1,098 | +6 | +0.5% | 1,700 |
| 2018/06/04 | 1,092 | 1,098 | 1,092 | 1,092 | -1 | -0.1% | 1,400 |
| 2018/06/01 | 1,088 | 1,093 | 1,088 | 1,093 | +5 | +0.5% | 900 |
| 2018/05/31 | 1,088 | 1,097 | 1,088 | 1,088 | ±0 | ±0% | 1,200 |
| 2018/05/30 | 1,088 | 1,088 | 1,088 | 1,088 | -2 | -0.2% | 2,000 |
| 2018/05/29 | 1,080 | 1,092 | 1,080 | 1,090 | -5 | -0.5% | 1,300 |
| 2018/05/28 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 400 |
| 2018/05/25 | 1,093 | 1,095 | 1,093 | 1,095 | +18 | +1.7% | 900 |
| 2018/05/24 | 1,098 | 1,098 | 1,076 | 1,077 | +2 | +0.2% | 700 |
| 2018/05/23 | 1,098 | 1,098 | 1,071 | 1,075 | -11 | -1% | 3,300 |
| 2018/05/22 | 1,097 | 1,097 | 1,086 | 1,086 | -13 | -1.2% | 200 |
| 2018/05/21 | 1,097 | 1,099 | 1,097 | 1,099 | +17 | +1.6% | 1,300 |
| 2018/05/18 | 1,099 | 1,099 | 1,081 | 1,082 | -1 | -0.1% | 2,200 |
| 2018/05/17 | 1,084 | 1,093 | 1,083 | 1,083 | +7 | +0.7% | 400 |
| 2018/05/16 | 1,090 | 1,090 | 1,060 | 1,076 | -15 | -1.4% | 15,300 |
| 2018/05/15 | 1,092 | 1,094 | 1,091 | 1,091 | -1 | -0.1% | 800 |
| 2018/05/14 | 1,102 | 1,104 | 1,090 | 1,092 | -35 | -3.1% | 2,700 |
| 2018/05/11 | 1,127 | 1,127 | 1,127 | 1,127 | +7 | +0.6% | 200 |
| 2018/05/10 | 1,101 | 1,120 | 1,101 | 1,120 | +15 | +1.4% | 2,500 |
1701～
1750
件表示中 / 3229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% | 3.00% | 5.28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 |
| 川崎地質 | 368,000円 | +13.0% | -9.6% | 1.36% | 11.66倍 | 0.71倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ＬＰＦ | 86,400円 | +11.9% | +30.5% | 0.00% | 12.17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 |
| ビズメイツ | 236,500円 | +9.9% | +25.9% | 1.69% | 14.33倍 | 2.19倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| エアクロ | 45,700円 | +17.1% | - | 0.00% | 59.12倍 | 6.10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 |
市場注目の銘柄
チャート関連のコラム
