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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,043 | 1,043 | 1,021 | 1,029 | -14 | -1.3% | 1,400 |
| 2024/03/15 | 1,019 | 1,047 | 1,019 | 1,043 | +24 | +2.4% | 500 |
| 2024/03/14 | 1,020 | 1,020 | 1,019 | 1,019 | -21 | -2% | 400 |
| 2024/03/13 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 100 |
| 2024/03/12 | 1,019 | 1,049 | 1,019 | 1,040 | +10 | +1% | 700 |
| 2024/03/11 | 1,039 | 1,046 | 1,030 | 1,030 | -9 | -0.9% | 1,400 |
| 2024/03/08 | 1,049 | 1,049 | 1,039 | 1,039 | +24 | +2.4% | 2,200 |
| 2024/03/07 | 1,004 | 1,033 | 1,004 | 1,015 | ±0 | ±0% | 1,900 |
| 2024/03/06 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 100 |
| 2024/03/05 | 1,029 | 1,029 | 1,015 | 1,015 | -28 | -2.7% | 400 |
| 2024/03/04 | 1,043 | 1,043 | 1,043 | 1,043 | ±0 | ±0% | 300 |
| 2024/03/01 | 1,045 | 1,045 | 993 | 1,043 | -4 | -0.4% | 3,800 |
| 2024/02/29 | 1,042 | 1,048 | 1,042 | 1,047 | +12 | +1.2% | 1,900 |
| 2024/02/28 | 1,037 | 1,037 | 1,035 | 1,035 | +1 | +0.1% | 400 |
| 2024/02/27 | 1,034 | 1,034 | 1,034 | 1,034 | ±0 | ±0% | 100 |
| 2024/02/26 | 1,034 | 1,034 | 1,034 | 1,034 | ±0 | ±0% | 100 |
| 2024/02/22 | 1,034 | 1,034 | 1,034 | 1,034 | +3 | +0.3% | 300 |
| 2024/02/21 | 1,021 | 1,031 | 1,021 | 1,031 | +9 | +0.9% | 300 |
| 2024/02/20 | 1,035 | 1,035 | 1,022 | 1,022 | +2 | +0.2% | 200 |
| 2024/02/19 | 1,029 | 1,029 | 1,020 | 1,020 | +5 | +0.5% | 300 |
| 2024/02/16 | 1,005 | 1,028 | 1,001 | 1,015 | +5 | +0.5% | 2,400 |
| 2024/02/15 | 1,011 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 500 |
| 2024/02/14 | 1,025 | 1,046 | 1,010 | 1,010 | -62 | -5.8% | 2,200 |
| 2024/02/13 | 1,020 | 1,072 | 1,020 | 1,072 | +56 | +5.5% | 3,600 |
| 2024/02/09 | 1,016 | 1,016 | 1,016 | 1,016 | - | - | 100 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 1,021 | 1,021 | 1,021 | 1,021 | - | - | 300 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,000 | 1,019 | 1,000 | 1,019 | +19 | +1.9% | 1,100 |
| 2024/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | -8 | -0.8% | 500 |
| 2024/02/01 | 1,014 | 1,014 | 1,003 | 1,008 | -7 | -0.7% | 300 |
| 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 |
351～
400
件表示中 / 3259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 | 103,500円 | +3.8% | +26.1% | 2.90% | 5.49倍 | 0.42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 | 72,700円 | +1.1% | -20.1% | 4.13% | 13.60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 | 113,200円 | +24.3% | +1.0% | 2.39% | 10.71倍 | 2.63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 |
| ブラス | 69,500円 | +8.3% | +25.2% | 1.15% | 10.07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 |
| ＧａｍｅＷｉｔｈ | 21,500円 | +7.2% | - | 0.00% | - | 1.40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 |
市場注目の銘柄
チャート関連のコラム
