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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,323 | 1,330 | 1,311 | 1,321 | -2 | -0.2% | 2,900 |
| 2017/07/10 | 1,303 | 1,330 | 1,303 | 1,323 | +18 | +1.4% | 4,300 |
| 2017/07/07 | 1,309 | 1,325 | 1,301 | 1,305 | -4 | -0.3% | 3,000 |
| 2017/07/06 | 1,329 | 1,329 | 1,308 | 1,309 | -20 | -1.5% | 1,400 |
| 2017/07/05 | 1,314 | 1,329 | 1,301 | 1,329 | +10 | +0.8% | 3,800 |
| 2017/07/04 | 1,331 | 1,333 | 1,319 | 1,319 | -12 | -0.9% | 1,800 |
| 2017/07/03 | 1,302 | 1,336 | 1,302 | 1,331 | +29 | +2.2% | 3,500 |
| 2017/06/30 | 1,316 | 1,319 | 1,300 | 1,302 | -14 | -1.1% | 6,200 |
| 2017/06/29 | 1,306 | 1,343 | 1,300 | 1,316 | +9 | +0.7% | 6,700 |
| 2017/06/28 | 1,326 | 1,327 | 1,306 | 1,307 | -24 | -1.8% | 6,400 |
| 2017/06/27 | 1,346 | 1,361 | 1,325 | 1,331 | -15 | -1.1% | 6,700 |
| 2017/06/26 | 1,360 | 1,367 | 1,335 | 1,346 | -16 | -1.2% | 7,900 |
| 2017/06/23 | 1,369 | 1,369 | 1,350 | 1,362 | +16 | +1.2% | 7,900 |
| 2017/06/22 | 1,350 | 1,354 | 1,343 | 1,346 | -9 | -0.7% | 7,200 |
| 2017/06/21 | 1,351 | 1,375 | 1,350 | 1,355 | -11 | -0.8% | 6,600 |
| 2017/06/20 | 1,366 | 1,366 | 1,355 | 1,366 | ±0 | ±0% | 7,100 |
| 2017/06/19 | 1,380 | 1,380 | 1,350 | 1,366 | -30 | -2.1% | 12,500 |
| 2017/06/16 | 1,450 | 1,452 | 1,393 | 1,396 | -84 | -5.7% | 30,500 |
| 2017/06/15 | 1,560 | 1,560 | 1,480 | 1,480 | -64 | -4.1% | 21,500 |
| 2017/06/14 | 1,492 | 1,547 | 1,492 | 1,544 | +61 | +4.1% | 42,500 |
| 2017/06/13 | 1,413 | 1,489 | 1,406 | 1,483 | +127 | +9.4% | 54,700 |
| 2017/06/12 | 1,389 | 1,389 | 1,355 | 1,356 | -3 | -0.2% | 4,600 |
| 2017/06/09 | 1,384 | 1,384 | 1,359 | 1,359 | -5 | -0.4% | 1,300 |
| 2017/06/08 | 1,370 | 1,375 | 1,361 | 1,364 | -17 | -1.2% | 4,400 |
| 2017/06/07 | 1,390 | 1,390 | 1,361 | 1,381 | -12 | -0.9% | 2,700 |
| 2017/06/06 | 1,420 | 1,420 | 1,390 | 1,393 | -27 | -1.9% | 7,000 |
| 2017/06/05 | 1,345 | 1,425 | 1,345 | 1,420 | +85 | +6.4% | 17,300 |
| 2017/06/02 | 1,345 | 1,345 | 1,330 | 1,335 | -6 | -0.4% | 10,600 |
| 2017/06/01 | 1,345 | 1,349 | 1,334 | 1,341 | +33 | +2.5% | 8,200 |
| 2017/05/31 | 1,292 | 1,320 | 1,292 | 1,308 | +16 | +1.2% | 20,900 |
| 2017/05/30 | 1,309 | 1,309 | 1,285 | 1,292 | -18 | -1.4% | 13,700 |
| 2017/05/29 | 1,333 | 1,333 | 1,295 | 1,310 | -35 | -2.6% | 21,100 |
| 2017/05/26 | 1,398 | 1,398 | 1,345 | 1,345 | -45 | -3.2% | 22,500 |
| 2017/05/25 | 1,405 | 1,405 | 1,386 | 1,390 | -15 | -1.1% | 16,400 |
| 2017/05/24 | 1,411 | 1,440 | 1,403 | 1,405 | +8 | +0.6% | 14,700 |
| 2017/05/23 | 1,400 | 1,404 | 1,397 | 1,397 | -17 | -1.2% | 18,700 |
| 2017/05/22 | 1,436 | 1,439 | 1,402 | 1,414 | -27 | -1.9% | 14,600 |
| 2017/05/19 | 1,442 | 1,479 | 1,430 | 1,441 | +29 | +2.1% | 11,200 |
| 2017/05/18 | 1,381 | 1,437 | 1,381 | 1,412 | -29 | -2% | 14,400 |
| 2017/05/17 | 1,465 | 1,484 | 1,441 | 1,441 | -22 | -1.5% | 10,300 |
| 2017/05/16 | 1,490 | 1,496 | 1,460 | 1,463 | ±0 | ±0% | 15,200 |
| 2017/05/15 | 1,400 | 1,524 | 1,391 | 1,463 | -147 | -9.1% | 49,100 |
| 2017/05/12 | 1,669 | 1,669 | 1,556 | 1,610 | -44 | -2.7% | 22,100 |
| 2017/05/11 | 1,636 | 1,679 | 1,636 | 1,654 | +24 | +1.5% | 17,800 |
| 2017/05/10 | 1,600 | 1,659 | 1,600 | 1,630 | +60 | +3.8% | 20,600 |
| 2017/05/09 | 1,550 | 1,588 | 1,550 | 1,570 | +24 | +1.6% | 11,000 |
| 2017/05/08 | 1,561 | 1,561 | 1,542 | 1,546 | +19 | +1.2% | 18,900 |
| 2017/05/02 | 1,560 | 1,560 | 1,521 | 1,527 | -33 | -2.1% | 23,900 |
| 2017/05/01 | 1,581 | 1,626 | 1,555 | 1,560 | -172 | -9.9% | 69,900 |
| 2017/04/28 | 1,838 | 1,841 | 1,688 | 1,732 | -68 | -3.8% | 27,600 |
1801～
1850
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
