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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,617 | 1,655 | 1,613 | 1,655 | +25 | +1.5% | 12,900 |
| 2025/08/14 | 1,683 | 1,683 | 1,624 | 1,630 | -13 | -0.8% | 49,500 |
| 2025/08/13 | 1,578 | 1,648 | 1,578 | 1,643 | +66 | +4.2% | 27,400 |
| 2025/08/12 | 1,578 | 1,578 | 1,567 | 1,577 | +17 | +1.1% | 8,400 |
| 2025/08/08 | 1,560 | 1,560 | 1,556 | 1,560 | +4 | +0.3% | 2,900 |
| 2025/08/07 | 1,560 | 1,560 | 1,550 | 1,556 | +6 | +0.4% | 7,200 |
| 2025/08/06 | 1,546 | 1,558 | 1,542 | 1,550 | +5 | +0.3% | 7,900 |
| 2025/08/05 | 1,545 | 1,545 | 1,531 | 1,545 | +18 | +1.2% | 12,700 |
| 2025/08/04 | 1,530 | 1,545 | 1,527 | 1,527 | -12 | -0.8% | 8,100 |
| 2025/08/01 | 1,546 | 1,546 | 1,539 | 1,539 | -6 | -0.4% | 2,600 |
| 2025/07/31 | 1,546 | 1,546 | 1,536 | 1,545 | +9 | +0.6% | 2,000 |
| 2025/07/30 | 1,547 | 1,547 | 1,535 | 1,536 | -2 | -0.1% | 1,400 |
| 2025/07/29 | 1,548 | 1,548 | 1,536 | 1,538 | -7 | -0.5% | 1,700 |
| 2025/07/28 | 1,543 | 1,548 | 1,532 | 1,545 | +16 | +1% | 9,800 |
| 2025/07/25 | 1,528 | 1,540 | 1,526 | 1,529 | -3 | -0.2% | 1,000 |
| 2025/07/24 | 1,535 | 1,537 | 1,523 | 1,532 | +12 | +0.8% | 2,400 |
| 2025/07/23 | 1,539 | 1,539 | 1,520 | 1,520 | -6 | -0.4% | 2,800 |
| 2025/07/22 | 1,536 | 1,547 | 1,526 | 1,526 | -10 | -0.7% | 2,900 |
| 2025/07/18 | 1,538 | 1,538 | 1,527 | 1,536 | +3 | +0.2% | 5,300 |
| 2025/07/17 | 1,541 | 1,541 | 1,533 | 1,533 | -7 | -0.5% | 400 |
| 2025/07/16 | 1,535 | 1,540 | 1,531 | 1,540 | +16 | +1% | 600 |
| 2025/07/15 | 1,535 | 1,538 | 1,524 | 1,524 | -18 | -1.2% | 2,600 |
| 2025/07/14 | 1,545 | 1,546 | 1,540 | 1,542 | -6 | -0.4% | 1,800 |
| 2025/07/11 | 1,540 | 1,548 | 1,535 | 1,548 | +8 | +0.5% | 4,400 |
| 2025/07/10 | 1,534 | 1,540 | 1,534 | 1,540 | +6 | +0.4% | 6,400 |
| 2025/07/09 | 1,512 | 1,544 | 1,512 | 1,534 | +23 | +1.5% | 7,000 |
| 2025/07/08 | 1,524 | 1,524 | 1,511 | 1,511 | -15 | -1% | 1,700 |
| 2025/07/07 | 1,526 | 1,531 | 1,526 | 1,526 | ±0 | ±0% | 1,400 |
| 2025/07/04 | 1,525 | 1,532 | 1,515 | 1,526 | +7 | +0.5% | 1,400 |
| 2025/07/03 | 1,523 | 1,529 | 1,519 | 1,519 | -7 | -0.5% | 700 |
| 2025/07/02 | 1,521 | 1,527 | 1,515 | 1,526 | +5 | +0.3% | 2,400 |
| 2025/07/01 | 1,517 | 1,521 | 1,515 | 1,521 | +4 | +0.3% | 800 |
| 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 |
1～
50
件表示中 / 583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 | 165,500円 | +14.6% | +3.3% | 3.69% | 10.64倍 | 2.08倍 |
|
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 |
| スポーツフィー | 82,600円 | +14.4% | +26.1% | 2.30% | 8.44倍 | 2.84倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ケア２１ | 41,300円 | +5.7% | - | 4.12% | 22.31倍 | 1.38倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| Ｅｎｊｉｎ | 83,600円 | +7.2% | +9.4% | 4.78% | 9.74倍 | 1.27倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| 東京通信 | 60,400円 | +5.8% | - | 0.00% | 81.18倍 | 10.47倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
