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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,354 | 1,369 | 1,352 | 1,352 | -9 | -0.7% | 1,200 |
| 2018/01/24 | 1,355 | 1,361 | 1,354 | 1,361 | +1 | +0.1% | 6,100 |
| 2018/01/23 | 1,360 | 1,362 | 1,355 | 1,360 | +10 | +0.7% | 3,100 |
| 2018/01/22 | 1,360 | 1,360 | 1,342 | 1,350 | +10 | +0.7% | 1,500 |
| 2018/01/19 | 1,337 | 1,365 | 1,336 | 1,340 | -10 | -0.7% | 3,100 |
| 2018/01/18 | 1,374 | 1,376 | 1,350 | 1,350 | -12 | -0.9% | 4,500 |
| 2018/01/17 | 1,356 | 1,363 | 1,355 | 1,362 | -4 | -0.3% | 2,500 |
| 2018/01/16 | 1,350 | 1,372 | 1,350 | 1,366 | +19 | +1.4% | 9,100 |
| 2018/01/15 | 1,316 | 1,347 | 1,316 | 1,347 | +33 | +2.5% | 3,200 |
| 2018/01/12 | 1,321 | 1,321 | 1,313 | 1,314 | -8 | -0.6% | 600 |
| 2018/01/11 | 1,322 | 1,322 | 1,308 | 1,322 | +5 | +0.4% | 6,900 |
| 2018/01/10 | 1,315 | 1,322 | 1,304 | 1,317 | +2 | +0.2% | 2,400 |
| 2018/01/09 | 1,287 | 1,320 | 1,287 | 1,315 | +28 | +2.2% | 5,700 |
| 2018/01/05 | 1,288 | 1,300 | 1,280 | 1,287 | +2 | +0.2% | 4,000 |
| 2018/01/04 | 1,300 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 5,100 |
| 2017/12/29 | 1,280 | 1,288 | 1,278 | 1,285 | +7 | +0.5% | 3,400 |
| 2017/12/28 | 1,291 | 1,291 | 1,278 | 1,278 | -16 | -1.2% | 2,400 |
| 2017/12/27 | 1,308 | 1,308 | 1,290 | 1,294 | -3 | -0.2% | 1,700 |
| 2017/12/26 | 1,280 | 1,316 | 1,277 | 1,297 | +11 | +0.9% | 8,200 |
| 2017/12/25 | 1,303 | 1,303 | 1,279 | 1,286 | -20 | -1.5% | 7,100 |
| 2017/12/22 | 1,319 | 1,319 | 1,306 | 1,306 | -14 | -1.1% | 1,600 |
| 2017/12/21 | 1,313 | 1,324 | 1,313 | 1,320 | -4 | -0.3% | 400 |
| 2017/12/20 | 1,320 | 1,324 | 1,315 | 1,324 | -1 | -0.1% | 1,700 |
| 2017/12/19 | 1,331 | 1,332 | 1,322 | 1,325 | +24 | +1.8% | 2,700 |
| 2017/12/18 | 1,334 | 1,334 | 1,301 | 1,301 | -34 | -2.5% | 7,700 |
| 2017/12/15 | 1,370 | 1,370 | 1,323 | 1,335 | -38 | -2.8% | 16,300 |
| 2017/12/14 | 1,352 | 1,379 | 1,343 | 1,373 | +26 | +1.9% | 10,300 |
| 2017/12/13 | 1,336 | 1,363 | 1,336 | 1,347 | +26 | +2% | 6,100 |
| 2017/12/12 | 1,326 | 1,345 | 1,321 | 1,321 | +2 | +0.2% | 3,300 |
| 2017/12/11 | 1,341 | 1,341 | 1,319 | 1,319 | +7 | +0.5% | 3,300 |
| 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 |
1851～
1900
件表示中 / 3260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 | 104,900円 | +3.8% | +26.1% | 2.86% | 5.56倍 | 0.43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 |
| タカヨシＨＤ | 72,800円 | +1.1% | -20.1% | 4.12% | 13.62倍 | 1.35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 |
| ＨＣＨ | 114,200円 | +24.3% | +1.0% | 2.36% | 10.80倍 | 2.66倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| ＧａｍｅＷｉｔｈ | 21,900円 | +7.2% | - | 0.00% | - | 1.43倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| ブラス | 69,600円 | +8.3% | +25.2% | 1.15% | 10.09倍 | 0.93倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
