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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 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 |
| 2013/06/12 | 1,161 | 1,249 | 1,155 | 1,249 | +61 | +5.1% | 10,400 |
| 2013/06/11 | 1,183 | 1,220 | 1,170 | 1,188 | -11 | -0.9% | 8,700 |
| 2013/06/10 | 1,159 | 1,208 | 1,152 | 1,199 | +89 | +8% | 14,000 |
2851～
2900
件表示中 / 3175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 | 95,500円 | +3.9% | 0.0% | 3.14% | 8.32倍 | 0.38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 |
| ディエムソリュ | 132,300円 | +5.5% | +12.3% | 1.74% | 8.67倍 | 1.21倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| リブセンス | 13,300円 | +2.9% | -70.8% | 0.00% | - | 0.87倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| 笑美面 | 177,900円 | - | - | 0.00% | 16.08倍 | 5.00倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| フォースタ | 98,500円 | +8.3% | -14.7% | 0.00% | 12.54倍 | 1.48倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
市場注目の銘柄
チャート関連のコラム
