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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,016 | 1,020 | 1,001 | 1,015 | -9 | -0.9% | 1,500 |
| 2024/01/30 | 1,005 | 1,024 | 1,005 | 1,024 | +19 | +1.9% | 600 |
| 2024/01/29 | 994 | 1,005 | 994 | 1,005 | +14 | +1.4% | 400 |
| 2024/01/26 | 1,001 | 1,001 | 991 | 991 | -10 | -1% | 1,800 |
| 2024/01/25 | 1,008 | 1,009 | 1,001 | 1,001 | +1 | +0.1% | 1,000 |
| 2024/01/24 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 200 |
| 2024/01/23 | 1,002 | 1,002 | 1,000 | 1,002 | ±0 | ±0% | 700 |
| 2024/01/22 | 1,010 | 1,010 | 1,001 | 1,002 | -8 | -0.8% | 400 |
| 2024/01/19 | 994 | 1,012 | 994 | 1,010 | +18 | +1.8% | 1,500 |
| 2024/01/18 | 999 | 999 | 992 | 992 | -7 | -0.7% | 600 |
| 2024/01/17 | 999 | 999 | 999 | 999 | -1 | -0.1% | 600 |
| 2024/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2024/01/15 | 1,000 | 1,001 | 999 | 1,000 | -2 | -0.2% | 1,000 |
| 2024/01/12 | 1,010 | 1,010 | 1,002 | 1,002 | -10 | -1% | 200 |
| 2024/01/11 | 994 | 1,013 | 994 | 1,012 | +21 | +2.1% | 4,600 |
| 2024/01/10 | 992 | 992 | 991 | 991 | +4 | +0.4% | 1,300 |
| 2024/01/09 | 992 | 992 | 987 | 987 | +4 | +0.4% | 200 |
| 2024/01/05 | 991 | 991 | 983 | 983 | -8 | -0.8% | 600 |
| 2024/01/04 | 981 | 992 | 971 | 991 | +10 | +1% | 1,100 |
| 2023/12/29 | 980 | 981 | 980 | 981 | +6 | +0.6% | 900 |
| 2023/12/28 | 977 | 977 | 975 | 975 | -2 | -0.2% | 300 |
| 2023/12/27 | 979 | 979 | 971 | 977 | -2 | -0.2% | 1,300 |
| 2023/12/26 | 971 | 979 | 971 | 979 | +1 | +0.1% | 1,000 |
| 2023/12/25 | 983 | 983 | 978 | 978 | +10 | +1% | 1,000 |
| 2023/12/22 | 976 | 976 | 968 | 968 | -9 | -0.9% | 1,200 |
| 2023/12/21 | 958 | 977 | 958 | 977 | +19 | +2% | 115,400 |
| 2023/12/20 | 965 | 965 | 958 | 958 | -4 | -0.4% | 800 |
| 2023/12/19 | 978 | 978 | 962 | 962 | -16 | -1.6% | 800 |
| 2023/12/18 | 980 | 980 | 968 | 978 | -2 | -0.2% | 1,100 |
| 2023/12/15 | 994 | 994 | 971 | 980 | +1 | +0.1% | 4,000 |
| 2023/12/14 | 972 | 980 | 971 | 979 | +1 | +0.1% | 500 |
| 2023/12/13 | 977 | 978 | 977 | 978 | -1 | -0.1% | 200 |
| 2023/12/12 | 972 | 979 | 971 | 979 | +8 | +0.8% | 400 |
| 2023/12/11 | 969 | 971 | 968 | 971 | -9 | -0.9% | 1,700 |
| 2023/12/08 | 980 | 981 | 965 | 980 | +15 | +1.6% | 65,000 |
| 2023/12/07 | 964 | 965 | 964 | 965 | +4 | +0.4% | 300 |
| 2023/12/06 | 958 | 964 | 958 | 961 | -6 | -0.6% | 2,400 |
| 2023/12/05 | 975 | 975 | 967 | 967 | -8 | -0.8% | 400 |
| 2023/12/04 | 965 | 980 | 965 | 975 | +9 | +0.9% | 1,800 |
| 2023/12/01 | 966 | 966 | 965 | 966 | ±0 | ±0% | 600 |
| 2023/11/30 | 971 | 971 | 966 | 966 | -5 | -0.5% | 800 |
| 2023/11/29 | 972 | 972 | 971 | 971 | +4 | +0.4% | 200 |
| 2023/11/28 | 971 | 971 | 966 | 967 | -4 | -0.4% | 1,200 |
| 2023/11/27 | 975 | 985 | 971 | 971 | -8 | -0.8% | 1,600 |
| 2023/11/24 | 979 | 979 | 978 | 979 | ±0 | ±0% | 700 |
| 2023/11/22 | 979 | 979 | 979 | 979 | -8 | -0.8% | 100 |
| 2023/11/21 | 972 | 987 | 972 | 987 | +16 | +1.6% | 300 |
| 2023/11/20 | 958 | 971 | 952 | 971 | -2 | -0.2% | 3,500 |
| 2023/11/17 | 983 | 983 | 973 | 973 | -10 | -1% | 500 |
| 2023/11/16 | 983 | 983 | 983 | 983 | ±0 | ±0% | 600 |
201～
250
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
