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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 3,155 | 3,300 | 3,095 | 3,300 | +270 | +8.9% | 46,100 |
| 2023/07/28 | 3,050 | 3,050 | 2,961 | 3,030 | -85 | -2.7% | 50,000 |
| 2023/07/27 | 3,145 | 3,180 | 3,095 | 3,115 | -20 | -0.6% | 23,000 |
| 2023/07/26 | 3,100 | 3,135 | 2,991 | 3,135 | +80 | +2.6% | 38,400 |
| 2023/07/25 | 3,080 | 3,080 | 2,999 | 3,055 | +10 | +0.3% | 28,900 |
| 2023/07/24 | 3,100 | 3,140 | 3,005 | 3,045 | -10 | -0.3% | 43,100 |
| 2023/07/21 | 3,170 | 3,170 | 3,020 | 3,055 | -145 | -4.5% | 61,900 |
| 2023/07/20 | 3,225 | 3,285 | 3,190 | 3,200 | -25 | -0.8% | 33,700 |
| 2023/07/19 | 3,170 | 3,260 | 3,130 | 3,225 | +45 | +1.4% | 31,100 |
| 2023/07/18 | 3,250 | 3,250 | 3,165 | 3,180 | -75 | -2.3% | 40,500 |
| 2023/07/14 | 3,470 | 3,470 | 3,245 | 3,255 | -145 | -4.3% | 43,300 |
| 2023/07/13 | 3,325 | 3,450 | 3,195 | 3,400 | +45 | +1.3% | 70,700 |
| 2023/07/12 | 3,380 | 3,435 | 3,295 | 3,355 | +10 | +0.3% | 38,400 |
| 2023/07/11 | 3,305 | 3,415 | 3,300 | 3,345 | +45 | +1.4% | 46,200 |
| 2023/07/10 | 3,450 | 3,450 | 3,255 | 3,300 | -150 | -4.3% | 70,600 |
| 2023/07/07 | 3,385 | 3,495 | 3,365 | 3,450 | -40 | -1.1% | 67,400 |
| 2023/07/06 | 3,510 | 3,625 | 3,455 | 3,490 | -90 | -2.5% | 83,700 |
| 2023/07/05 | 3,710 | 3,710 | 3,565 | 3,580 | -170 | -4.5% | 87,100 |
| 2023/07/04 | 3,720 | 3,800 | 3,655 | 3,750 | +25 | +0.7% | 52,300 |
| 2023/07/03 | 3,890 | 3,930 | 3,715 | 3,725 | -155 | -4% | 72,600 |
| 2023/06/30 | 3,885 | 3,900 | 3,715 | 3,880 | -70 | -1.8% | 90,900 |
| 2023/06/29 | 4,010 | 4,035 | 3,920 | 3,950 | -70 | -1.7% | 66,000 |
| 2023/06/28 | 4,200 | 4,200 | 3,960 | 4,020 | -115 | -2.8% | 70,800 |
| 2023/06/27 | 4,110 | 4,155 | 4,045 | 4,135 | -30 | -0.7% | 34,700 |
| 2023/06/26 | 4,180 | 4,280 | 4,115 | 4,165 | -10 | -0.2% | 36,200 |
| 2023/06/23 | 4,300 | 4,320 | 4,125 | 4,175 | -60 | -1.4% | 41,600 |
| 2023/06/22 | 4,420 | 4,420 | 4,230 | 4,235 | -225 | -5% | 84,400 |
| 2023/06/21 | 4,295 | 4,580 | 4,265 | 4,460 | +95 | +2.2% | 88,200 |
| 2023/06/20 | 4,400 | 4,440 | 4,255 | 4,365 | +35 | +0.8% | 59,200 |
| 2023/06/19 | 4,150 | 4,375 | 4,040 | 4,330 | +215 | +5.2% | 100,100 |
| 2023/06/16 | 4,050 | 4,135 | 3,990 | 4,115 | +30 | +0.7% | 54,200 |
| 2023/06/15 | 4,160 | 4,265 | 4,065 | 4,085 | -85 | -2% | 56,600 |
| 2023/06/14 | 4,295 | 4,295 | 4,120 | 4,170 | -125 | -2.9% | 78,100 |
| 2023/06/13 | 4,500 | 4,500 | 4,290 | 4,295 | -115 | -2.6% | 58,400 |
| 2023/06/12 | 4,325 | 4,475 | 4,325 | 4,410 | +90 | +2.1% | 45,000 |
| 2023/06/09 | 4,370 | 4,430 | 4,290 | 4,320 | -50 | -1.1% | 52,400 |
| 2023/06/08 | 4,435 | 4,490 | 4,350 | 4,370 | -95 | -2.1% | 57,900 |
| 2023/06/07 | 4,605 | 4,630 | 4,405 | 4,465 | -190 | -4.1% | 79,800 |
| 2023/06/06 | 4,585 | 4,690 | 4,550 | 4,655 | +5 | +0.1% | 47,400 |
| 2023/06/05 | 4,470 | 4,680 | 4,365 | 4,650 | +290 | +6.7% | 92,900 |
| 2023/06/02 | 4,330 | 4,420 | 4,225 | 4,360 | +40 | +0.9% | 68,500 |
| 2023/06/01 | 4,470 | 4,595 | 4,285 | 4,320 | -170 | -3.8% | 76,100 |
| 2023/05/31 | 4,650 | 4,655 | 4,410 | 4,490 | -90 | -2% | 49,500 |
| 2023/05/30 | 4,620 | 4,680 | 4,365 | 4,580 | -40 | -0.9% | 80,400 |
| 2023/05/29 | 4,540 | 4,725 | 4,425 | 4,620 | +200 | +4.5% | 90,600 |
| 2023/05/26 | 4,875 | 4,915 | 4,360 | 4,420 | -475 | -9.7% | 242,200 |
| 2023/05/25 | 5,010 | 5,030 | 4,820 | 4,895 | -135 | -2.7% | 109,800 |
| 2023/05/24 | 5,000 | 5,100 | 4,960 | 5,030 | -10 | -0.2% | 53,900 |
| 2023/05/23 | 5,190 | 5,270 | 4,945 | 5,040 | -130 | -2.5% | 123,000 |
| 2023/05/22 | 5,120 | 5,200 | 5,000 | 5,170 | -30 | -0.6% | 68,500 |
501～
550
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
