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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,043 | 1,070 | 1,043 | 1,065 | +10 | +0.9% | 2,100 |
| 2013/08/21 | 1,060 | 1,063 | 1,050 | 1,055 | -6 | -0.6% | 4,300 |
| 2013/08/20 | 1,074 | 1,080 | 1,061 | 1,061 | -4 | -0.4% | 8,600 |
| 2013/08/19 | 1,068 | 1,075 | 1,062 | 1,065 | -3 | -0.3% | 8,800 |
| 2013/08/16 | 1,078 | 1,087 | 1,068 | 1,068 | -10 | -0.9% | 2,100 |
| 2013/08/15 | 1,092 | 1,093 | 1,076 | 1,078 | -14 | -1.3% | 1,300 |
| 2013/08/14 | 1,099 | 1,100 | 1,071 | 1,092 | -8 | -0.7% | 5,100 |
| 2013/08/13 | 1,069 | 1,103 | 1,069 | 1,100 | +32 | +3% | 9,900 |
| 2013/08/12 | 1,148 | 1,148 | 1,050 | 1,068 | -92 | -7.9% | 29,800 |
| 2013/08/09 | 1,155 | 1,185 | 1,127 | 1,160 | +2 | +0.2% | 7,100 |
| 2013/08/08 | 1,156 | 1,175 | 1,156 | 1,158 | -7 | -0.6% | 2,400 |
| 2013/08/07 | 1,172 | 1,172 | 1,165 | 1,165 | -15 | -1.3% | 700 |
| 2013/08/06 | 1,182 | 1,184 | 1,180 | 1,180 | -2 | -0.2% | 700 |
| 2013/08/05 | 1,181 | 1,182 | 1,181 | 1,182 | +8 | +0.7% | 700 |
| 2013/08/02 | 1,155 | 1,174 | 1,155 | 1,174 | +10 | +0.9% | 2,200 |
| 2013/08/01 | 1,185 | 1,185 | 1,131 | 1,164 | -21 | -1.8% | 5,100 |
| 2013/07/31 | 1,190 | 1,192 | 1,185 | 1,185 | +5 | +0.4% | 1,500 |
| 2013/07/30 | 1,153 | 1,180 | 1,152 | 1,180 | +15 | +1.3% | 3,300 |
| 2013/07/29 | 1,196 | 1,196 | 1,160 | 1,165 | -24 | -2% | 3,900 |
| 2013/07/26 | 1,218 | 1,218 | 1,189 | 1,189 | -29 | -2.4% | 2,600 |
| 2013/07/25 | 1,235 | 1,235 | 1,193 | 1,218 | -17 | -1.4% | 4,400 |
| 2013/07/24 | 1,210 | 1,235 | 1,210 | 1,235 | +45 | +3.8% | 2,700 |
| 2013/07/23 | 1,190 | 1,210 | 1,190 | 1,190 | ±0 | ±0% | 3,300 |
| 2013/07/22 | 1,171 | 1,205 | 1,171 | 1,190 | ±0 | ±0% | 4,000 |
| 2013/07/19 | 1,223 | 1,228 | 1,180 | 1,190 | -45 | -3.6% | 13,000 |
| 2013/07/18 | 1,240 | 1,240 | 1,230 | 1,235 | ±0 | ±0% | 500 |
| 2013/07/17 | 1,227 | 1,235 | 1,220 | 1,235 | +5 | +0.4% | 1,000 |
| 2013/07/16 | 1,250 | 1,255 | 1,221 | 1,230 | -10 | -0.8% | 1,900 |
| 2013/07/12 | 1,249 | 1,250 | 1,240 | 1,240 | +23 | +1.9% | 5,200 |
| 2013/07/11 | 1,221 | 1,245 | 1,215 | 1,217 | -17 | -1.4% | 3,100 |
| 2013/07/10 | 1,235 | 1,241 | 1,212 | 1,234 | ±0 | ±0% | 3,800 |
| 2013/07/09 | 1,230 | 1,259 | 1,212 | 1,234 | +14 | +1.1% | 2,300 |
| 2013/07/08 | 1,260 | 1,269 | 1,216 | 1,220 | -15 | -1.2% | 8,800 |
| 2013/07/05 | 1,239 | 1,243 | 1,230 | 1,235 | -4 | -0.3% | 3,300 |
| 2013/07/04 | 1,230 | 1,248 | 1,205 | 1,239 | +14 | +1.1% | 6,300 |
| 2013/07/03 | 1,235 | 1,235 | 1,203 | 1,225 | +38 | +3.2% | 3,700 |
| 2013/07/02 | 1,165 | 1,187 | 1,165 | 1,187 | +22 | +1.9% | 9,800 |
| 2013/07/01 | 1,152 | 1,165 | 1,145 | 1,165 | +21 | +1.8% | 4,500 |
| 2013/06/28 | 1,120 | 1,152 | 1,120 | 1,144 | +30 | +2.7% | 3,400 |
| 2013/06/27 | 1,081 | 1,115 | 1,060 | 1,114 | +21 | +1.9% | 9,700 |
| 2013/06/26 | 1,112 | 1,115 | 1,058 | 1,093 | -22 | -2% | 27,300 |
| 2013/06/25 | 1,167 | 1,167 | 1,065 | 1,115 | -55 | -4.7% | 14,900 |
| 2013/06/24 | 1,183 | 1,196 | 1,170 | 1,170 | -16 | -1.3% | 7,400 |
| 2013/06/21 | 1,175 | 1,188 | 1,117 | 1,186 | -9 | -0.8% | 14,000 |
| 2013/06/20 | 1,199 | 1,215 | 1,193 | 1,195 | -27 | -2.2% | 7,400 |
| 2013/06/19 | 1,225 | 1,230 | 1,195 | 1,222 | -1 | -0.1% | 6,000 |
| 2013/06/18 | 1,229 | 1,242 | 1,223 | 1,223 | -19 | -1.5% | 2,200 |
| 2013/06/17 | 1,222 | 1,242 | 1,206 | 1,242 | -6 | -0.5% | 6,300 |
| 2013/06/14 | 1,280 | 1,284 | 1,203 | 1,248 | +10 | +0.8% | 7,000 |
| 2013/06/13 | 1,210 | 1,249 | 1,190 | 1,238 | -11 | -0.9% | 9,600 |
2751～
2800
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
