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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
