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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,335 | 1,335 | 1,306 | 1,312 | -23 | -1.7% | 7,200 |
| 2017/12/07 | 1,345 | 1,345 | 1,334 | 1,335 | +20 | +1.5% | 1,500 |
| 2017/12/06 | 1,339 | 1,339 | 1,307 | 1,315 | -46 | -3.4% | 7,900 |
| 2017/12/05 | 1,347 | 1,361 | 1,317 | 1,361 | -10 | -0.7% | 6,900 |
| 2017/12/04 | 1,382 | 1,405 | 1,371 | 1,371 | -11 | -0.8% | 11,500 |
| 2017/12/01 | 1,381 | 1,419 | 1,361 | 1,382 | +8 | +0.6% | 21,700 |
| 2017/11/30 | 1,363 | 1,400 | 1,355 | 1,374 | +29 | +2.2% | 29,300 |
| 2017/11/29 | 1,318 | 1,345 | 1,311 | 1,345 | +45 | +3.5% | 17,700 |
| 2017/11/28 | 1,296 | 1,310 | 1,295 | 1,300 | +4 | +0.3% | 1,100 |
| 2017/11/27 | 1,302 | 1,314 | 1,285 | 1,296 | -23 | -1.7% | 5,500 |
| 2017/11/24 | 1,286 | 1,319 | 1,285 | 1,319 | +39 | +3% | 6,500 |
| 2017/11/22 | 1,292 | 1,292 | 1,268 | 1,280 | -3 | -0.2% | 1,800 |
| 2017/11/21 | 1,289 | 1,289 | 1,272 | 1,283 | +22 | +1.7% | 3,500 |
| 2017/11/20 | 1,284 | 1,284 | 1,261 | 1,261 | +1 | +0.1% | 1,100 |
| 2017/11/17 | 1,276 | 1,276 | 1,252 | 1,260 | +1 | +0.1% | 4,300 |
| 2017/11/16 | 1,243 | 1,261 | 1,240 | 1,259 | +16 | +1.3% | 3,200 |
| 2017/11/15 | 1,271 | 1,272 | 1,241 | 1,243 | -23 | -1.8% | 8,700 |
| 2017/11/14 | 1,294 | 1,295 | 1,266 | 1,266 | -29 | -2.2% | 8,800 |
| 2017/11/13 | 1,296 | 1,298 | 1,283 | 1,295 | -1 | -0.1% | 3,200 |
| 2017/11/10 | 1,282 | 1,302 | 1,282 | 1,296 | -1 | -0.1% | 6,600 |
| 2017/11/09 | 1,296 | 1,298 | 1,281 | 1,297 | +11 | +0.9% | 3,500 |
| 2017/11/08 | 1,300 | 1,300 | 1,286 | 1,286 | -19 | -1.5% | 3,000 |
| 2017/11/07 | 1,320 | 1,320 | 1,305 | 1,305 | -15 | -1.1% | 3,500 |
| 2017/11/06 | 1,335 | 1,335 | 1,310 | 1,320 | +35 | +2.7% | 12,300 |
| 2017/11/02 | 1,301 | 1,304 | 1,285 | 1,285 | -16 | -1.2% | 4,600 |
| 2017/11/01 | 1,320 | 1,320 | 1,295 | 1,301 | -24 | -1.8% | 14,500 |
| 2017/10/31 | 1,241 | 1,325 | 1,241 | 1,325 | +89 | +7.2% | 31,000 |
| 2017/10/30 | 1,232 | 1,243 | 1,201 | 1,236 | +58 | +4.9% | 24,300 |
| 2017/10/27 | 1,160 | 1,178 | 1,160 | 1,178 | +22 | +1.9% | 900 |
| 2017/10/26 | 1,159 | 1,161 | 1,156 | 1,156 | -20 | -1.7% | 1,900 |
| 2017/10/25 | 1,175 | 1,178 | 1,157 | 1,176 | +1 | +0.1% | 1,200 |
| 2017/10/24 | 1,160 | 1,175 | 1,160 | 1,175 | +20 | +1.7% | 1,900 |
| 2017/10/23 | 1,141 | 1,155 | 1,135 | 1,155 | +15 | +1.3% | 1,800 |
| 2017/10/20 | 1,145 | 1,145 | 1,140 | 1,140 | -5 | -0.4% | 900 |
| 2017/10/19 | 1,145 | 1,145 | 1,145 | 1,145 | +2 | +0.2% | 1,600 |
| 2017/10/18 | 1,143 | 1,143 | 1,143 | 1,143 | -9 | -0.8% | 300 |
| 2017/10/17 | 1,150 | 1,152 | 1,150 | 1,152 | +8 | +0.7% | 900 |
| 2017/10/16 | 1,145 | 1,145 | 1,137 | 1,144 | -2 | -0.2% | 6,100 |
| 2017/10/13 | 1,149 | 1,149 | 1,143 | 1,146 | -3 | -0.3% | 1,900 |
| 2017/10/12 | 1,137 | 1,154 | 1,133 | 1,149 | +14 | +1.2% | 2,000 |
| 2017/10/11 | 1,160 | 1,161 | 1,134 | 1,135 | -24 | -2.1% | 145,200 |
| 2017/10/10 | 1,162 | 1,164 | 1,159 | 1,159 | -17 | -1.4% | 4,200 |
| 2017/10/06 | 1,189 | 1,189 | 1,176 | 1,176 | -15 | -1.3% | 2,200 |
| 2017/10/05 | 1,176 | 1,191 | 1,176 | 1,191 | +15 | +1.3% | 600 |
| 2017/10/04 | 1,181 | 1,190 | 1,176 | 1,176 | -16 | -1.3% | 4,400 |
| 2017/10/03 | 1,193 | 1,193 | 1,180 | 1,192 | -2 | -0.2% | 2,300 |
| 2017/10/02 | 1,190 | 1,199 | 1,190 | 1,194 | +4 | +0.3% | 3,700 |
| 2017/09/29 | 1,172 | 1,199 | 1,172 | 1,190 | -11 | -0.9% | 2,600 |
| 2017/09/28 | 1,213 | 1,213 | 1,188 | 1,201 | -14 | -1.2% | 900 |
| 2017/09/27 | 1,198 | 1,244 | 1,182 | 1,215 | -13 | -1.1% | 3,900 |
1851～
1900
件表示中 / 3230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 | 103,200円 | +3.8% | +26.1% | 2.91% | 5.45倍 | 0.42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 | 377,500円 | +13.0% | -9.6% | 1.32% | 11.96倍 | 0.73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 |
| タカヨシＨＤ | 71,000円 | +1.1% | -20.1% | 2.82% | 13.28倍 | 1.31倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ＬＰＦ | 87,800円 | +11.9% | +30.5% | 0.00% | 12.37倍 | 1.94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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
