ココルポートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,538 | 1,540 | 1,505 | 1,517 | -3 | -0.2% | 13,600 |
| 2025/06/27 | 1,522 | 1,539 | 1,516 | 1,520 | -20 | -1.3% | 3,000 |
| 2025/06/26 | 1,537 | 1,541 | 1,523 | 1,540 | +9 | +0.6% | 4,400 |
| 2025/06/25 | 1,525 | 1,531 | 1,520 | 1,531 | +10 | +0.7% | 5,300 |
| 2025/06/24 | 1,523 | 1,529 | 1,518 | 1,521 | -4 | -0.3% | 6,500 |
| 2025/06/23 | 1,509 | 1,525 | 1,508 | 1,525 | +14 | +0.9% | 3,300 |
| 2025/06/20 | 1,509 | 1,529 | 1,509 | 1,511 | +5 | +0.3% | 3,900 |
| 2025/06/19 | 1,502 | 1,530 | 1,500 | 1,506 | +5 | +0.3% | 9,400 |
| 2025/06/18 | 1,509 | 1,519 | 1,500 | 1,501 | -10 | -0.7% | 5,100 |
| 2025/06/17 | 1,516 | 1,518 | 1,500 | 1,511 | -8 | -0.5% | 4,300 |
| 2025/06/16 | 1,510 | 1,528 | 1,510 | 1,519 | -3 | -0.2% | 12,900 |
| 2025/06/13 | 1,505 | 1,526 | 1,501 | 1,522 | +17 | +1.1% | 6,900 |
| 2025/06/12 | 1,510 | 1,510 | 1,502 | 1,505 | -5 | -0.3% | 500 |
| 2025/06/11 | 1,504 | 1,515 | 1,501 | 1,510 | +7 | +0.5% | 2,300 |
| 2025/06/10 | 1,513 | 1,513 | 1,503 | 1,503 | -10 | -0.7% | 400 |
| 2025/06/09 | 1,500 | 1,529 | 1,500 | 1,513 | +12 | +0.8% | 6,300 |
| 2025/06/06 | 1,500 | 1,509 | 1,496 | 1,501 | +1 | +0.1% | 2,000 |
| 2025/06/05 | 1,500 | 1,526 | 1,500 | 1,500 | -3 | -0.2% | 3,800 |
| 2025/06/04 | 1,516 | 1,516 | 1,500 | 1,503 | -13 | -0.9% | 7,900 |
| 2025/06/03 | 1,500 | 1,530 | 1,496 | 1,516 | +16 | +1.1% | 12,900 |
| 2025/06/02 | 1,497 | 1,529 | 1,487 | 1,500 | +5 | +0.3% | 11,000 |
| 2025/05/30 | 1,515 | 1,521 | 1,492 | 1,495 | -20 | -1.3% | 1,700 |
| 2025/05/29 | 1,525 | 1,525 | 1,480 | 1,515 | -9 | -0.6% | 8,300 |
| 2025/05/28 | 1,522 | 1,524 | 1,512 | 1,524 | +8 | +0.5% | 1,000 |
| 2025/05/27 | 1,530 | 1,530 | 1,516 | 1,516 | -10 | -0.7% | 1,000 |
| 2025/05/26 | 1,548 | 1,548 | 1,517 | 1,526 | +2 | +0.1% | 2,900 |
| 2025/05/23 | 1,529 | 1,530 | 1,505 | 1,524 | -1 | -0.1% | 2,400 |
| 2025/05/22 | 1,517 | 1,528 | 1,498 | 1,525 | +21 | +1.4% | 3,300 |
| 2025/05/21 | 1,529 | 1,529 | 1,504 | 1,504 | -9 | -0.6% | 3,300 |
| 2025/05/20 | 1,486 | 1,520 | 1,485 | 1,513 | +28 | +1.9% | 6,900 |
| 2025/05/19 | 1,495 | 1,495 | 1,481 | 1,485 | +10 | +0.7% | 2,800 |
| 2025/05/16 | 1,502 | 1,505 | 1,474 | 1,475 | -7 | -0.5% | 2,600 |
| 2025/05/15 | 1,492 | 1,519 | 1,473 | 1,482 | +20 | +1.4% | 8,900 |
| 2025/05/14 | 1,491 | 1,491 | 1,462 | 1,462 | -31 | -2.1% | 4,900 |
| 2025/05/13 | 1,490 | 1,493 | 1,490 | 1,493 | -17 | -1.1% | 200 |
| 2025/05/12 | 1,480 | 1,510 | 1,480 | 1,510 | +41 | +2.8% | 5,900 |
| 2025/05/09 | 1,468 | 1,480 | 1,468 | 1,469 | -7 | -0.5% | 800 |
| 2025/05/08 | 1,505 | 1,505 | 1,475 | 1,476 | -13 | -0.9% | 4,400 |
| 2025/05/07 | 1,489 | 1,489 | 1,489 | 1,489 | -9 | -0.6% | 200 |
| 2025/05/02 | 1,468 | 1,498 | 1,468 | 1,498 | ±0 | ±0% | 1,100 |
| 2025/05/01 | 1,527 | 1,528 | 1,487 | 1,498 | +1 | +0.1% | 2,100 |
| 2025/04/30 | 1,529 | 1,580 | 1,494 | 1,497 | -2 | -0.1% | 36,400 |
| 2025/04/28 | 1,500 | 1,588 | 1,450 | 1,499 | +3 | +0.2% | 217,900 |
| 2025/04/25 | 1,512 | 1,512 | 1,482 | 1,496 | -27 | -1.8% | 6,500 |
| 2025/04/24 | 1,415 | 1,525 | 1,394 | 1,523 | +110 | +7.8% | 260,300 |
| 2025/04/23 | 1,377 | 1,419 | 1,377 | 1,413 | +37 | +2.7% | 1,400 |
| 2025/04/22 | 1,433 | 1,499 | 1,376 | 1,376 | -27 | -1.9% | 10,200 |
| 2025/04/21 | 1,407 | 1,429 | 1,403 | 1,403 | +6 | +0.4% | 1,800 |
| 2025/04/18 | 1,397 | 1,397 | 1,375 | 1,397 | ±0 | ±0% | 1,200 |
| 2025/04/17 | 1,378 | 1,408 | 1,378 | 1,397 | -11 | -0.8% | 1,500 |
1～
50
件表示中 / 551件
類似銘柄と比較する
現在ご覧いただいている「ココルポート」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 |
|---|---|---|---|---|---|---|---|---|
| ココルポート | - | +14.6% | +9.5% | - | - | - |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| インテＧ | - | -13.9% | -50.8% | - | - | - |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ウイルテック | - | +4.8% | -5.2% | - | - | - |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ギグワークス | - | -13.7% | - | - | - | - |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| ツナグＧＨＤ | - | +22.0% | +37.5% | - | - | - |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
