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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,219 | 1,219 | 1,174 | 1,213 | -12 | -1% | 7,000 |
| 2017/09/21 | 1,133 | 1,225 | 1,133 | 1,225 | +94 | +8.3% | 9,900 |
| 2017/09/20 | 1,142 | 1,142 | 1,130 | 1,131 | +1 | +0.1% | 1,500 |
| 2017/09/19 | 1,140 | 1,140 | 1,124 | 1,130 | -3 | -0.3% | 3,400 |
| 2017/09/15 | 1,120 | 1,136 | 1,120 | 1,133 | +13 | +1.2% | 1,200 |
| 2017/09/14 | 1,114 | 1,125 | 1,114 | 1,120 | +6 | +0.5% | 1,300 |
| 2017/09/13 | 1,111 | 1,115 | 1,111 | 1,114 | -6 | -0.5% | 1,600 |
| 2017/09/12 | 1,117 | 1,129 | 1,117 | 1,120 | +10 | +0.9% | 1,100 |
| 2017/09/11 | 1,112 | 1,113 | 1,110 | 1,110 | -2 | -0.2% | 1,400 |
| 2017/09/08 | 1,120 | 1,120 | 1,110 | 1,112 | -11 | -1% | 700 |
| 2017/09/07 | 1,116 | 1,123 | 1,116 | 1,123 | +7 | +0.6% | 200 |
| 2017/09/06 | 1,109 | 1,116 | 1,103 | 1,116 | +9 | +0.8% | 3,100 |
| 2017/09/05 | 1,147 | 1,168 | 1,105 | 1,107 | -44 | -3.8% | 8,100 |
| 2017/09/04 | 1,169 | 1,189 | 1,151 | 1,151 | -14 | -1.2% | 2,500 |
| 2017/09/01 | 1,158 | 1,166 | 1,158 | 1,165 | +7 | +0.6% | 2,300 |
| 2017/08/31 | 1,143 | 1,158 | 1,143 | 1,158 | +8 | +0.7% | 700 |
| 2017/08/30 | 1,130 | 1,155 | 1,130 | 1,150 | +21 | +1.9% | 7,200 |
| 2017/08/29 | 1,140 | 1,150 | 1,129 | 1,129 | -2 | -0.2% | 11,200 |
| 2017/08/28 | 1,165 | 1,166 | 1,130 | 1,131 | -24 | -2.1% | 3,600 |
| 2017/08/25 | 1,146 | 1,155 | 1,141 | 1,155 | +9 | +0.8% | 7,200 |
| 2017/08/24 | 1,126 | 1,146 | 1,126 | 1,146 | +21 | +1.9% | 2,900 |
| 2017/08/23 | 1,150 | 1,154 | 1,122 | 1,125 | -25 | -2.2% | 7,800 |
| 2017/08/22 | 1,149 | 1,151 | 1,149 | 1,150 | -2 | -0.2% | 1,400 |
| 2017/08/21 | 1,160 | 1,175 | 1,152 | 1,152 | -12 | -1% | 10,200 |
| 2017/08/18 | 1,177 | 1,177 | 1,150 | 1,164 | -13 | -1.1% | 8,100 |
| 2017/08/17 | 1,166 | 1,178 | 1,166 | 1,177 | +11 | +0.9% | 2,500 |
| 2017/08/16 | 1,157 | 1,178 | 1,157 | 1,166 | ±0 | ±0% | 1,800 |
| 2017/08/15 | 1,170 | 1,180 | 1,149 | 1,166 | -32 | -2.7% | 14,700 |
| 2017/08/14 | 1,200 | 1,200 | 1,170 | 1,198 | -15 | -1.2% | 6,900 |
| 2017/08/10 | 1,238 | 1,238 | 1,207 | 1,213 | -7 | -0.6% | 2,400 |
| 2017/08/09 | 1,220 | 1,227 | 1,215 | 1,220 | -7 | -0.6% | 11,400 |
| 2017/08/08 | 1,258 | 1,258 | 1,225 | 1,227 | -36 | -2.9% | 17,600 |
| 2017/08/07 | 1,285 | 1,285 | 1,225 | 1,263 | -52 | -4% | 19,700 |
| 2017/08/04 | 1,313 | 1,322 | 1,313 | 1,315 | -7 | -0.5% | 2,100 |
| 2017/08/03 | 1,320 | 1,322 | 1,314 | 1,322 | -1 | -0.1% | 2,700 |
| 2017/08/02 | 1,310 | 1,327 | 1,310 | 1,323 | +6 | +0.5% | 3,800 |
| 2017/08/01 | 1,333 | 1,344 | 1,317 | 1,317 | -16 | -1.2% | 30,900 |
| 2017/07/31 | 1,322 | 1,334 | 1,322 | 1,333 | +6 | +0.5% | 2,000 |
| 2017/07/28 | 1,320 | 1,327 | 1,320 | 1,327 | +8 | +0.6% | 400 |
| 2017/07/27 | 1,330 | 1,330 | 1,318 | 1,319 | -11 | -0.8% | 1,300 |
| 2017/07/26 | 1,342 | 1,342 | 1,330 | 1,330 | -8 | -0.6% | 2,300 |
| 2017/07/25 | 1,328 | 1,349 | 1,328 | 1,338 | +18 | +1.4% | 6,200 |
| 2017/07/24 | 1,313 | 1,320 | 1,313 | 1,320 | +7 | +0.5% | 1,400 |
| 2017/07/21 | 1,313 | 1,329 | 1,313 | 1,313 | ±0 | ±0% | 900 |
| 2017/07/20 | 1,311 | 1,313 | 1,311 | 1,313 | ±0 | ±0% | 600 |
| 2017/07/19 | 1,327 | 1,327 | 1,311 | 1,313 | -9 | -0.7% | 2,700 |
| 2017/07/18 | 1,314 | 1,324 | 1,314 | 1,322 | +8 | +0.6% | 2,000 |
| 2017/07/14 | 1,312 | 1,323 | 1,312 | 1,314 | +8 | +0.6% | 1,800 |
| 2017/07/13 | 1,312 | 1,312 | 1,305 | 1,306 | -6 | -0.5% | 1,600 |
| 2017/07/12 | 1,321 | 1,321 | 1,301 | 1,312 | -9 | -0.7% | 4,600 |
1751～
1800
件表示中 / 3078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 | 92,500円 | +3.9% | 0.0% | - | - | - |
|
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 |
| ＨＭＴ | 60,200円 | +11.5% | +16.2% | 2.49% | 12.73倍 | 1.88倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| コーチ・エィ | 152,000円 | +0.1% | -44.6% | 1.32% | 44.50倍 | 1.19倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| 京 進 | 42,200円 | +0.2% | +3.7% | 4.77% | 6.29倍 | 0.85倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| ケアサービス | 84,100円 | +5.3% | +17.4% | 2.14% | 7.30倍 | 1.16倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
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
