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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 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 |
| 2025/04/16 | 1,408 | 1,409 | 1,378 | 1,408 | -9 | -0.6% | 1,200 |
| 2025/04/15 | 1,374 | 1,419 | 1,374 | 1,417 | +46 | +3.4% | 900 |
| 2025/04/14 | 1,384 | 1,446 | 1,371 | 1,371 | +5 | +0.4% | 5,400 |
| 2025/04/11 | 1,301 | 1,366 | 1,297 | 1,366 | +33 | +2.5% | 3,500 |
| 2025/04/10 | 1,335 | 1,368 | 1,308 | 1,333 | +52 | +4.1% | 4,200 |
| 2025/04/09 | 1,300 | 1,310 | 1,260 | 1,281 | -29 | -2.2% | 2,000 |
| 2025/04/08 | 1,270 | 1,330 | 1,270 | 1,310 | +70 | +5.6% | 13,900 |
| 2025/04/07 | 1,305 | 1,305 | 1,209 | 1,240 | -160 | -11.4% | 37,600 |
| 2025/04/04 | 1,448 | 1,461 | 1,367 | 1,400 | -78 | -5.3% | 18,400 |
| 2025/04/03 | 1,458 | 1,479 | 1,449 | 1,478 | +4 | +0.3% | 3,100 |
| 2025/04/02 | 1,474 | 1,475 | 1,470 | 1,474 | -2 | -0.1% | 1,300 |
| 2025/04/01 | 1,487 | 1,487 | 1,475 | 1,476 | -11 | -0.7% | 1,200 |
| 2025/03/31 | 1,478 | 1,494 | 1,457 | 1,487 | -12 | -0.8% | 8,600 |
| 2025/03/28 | 1,485 | 1,499 | 1,485 | 1,499 | +15 | +1% | 500 |
| 2025/03/27 | 1,486 | 1,496 | 1,482 | 1,484 | -4 | -0.3% | 1,200 |
| 2025/03/26 | 1,495 | 1,495 | 1,488 | 1,488 | -7 | -0.5% | 1,300 |
| 2025/03/25 | 1,480 | 1,497 | 1,480 | 1,495 | +15 | +1% | 1,100 |
| 2025/03/24 | 1,496 | 1,500 | 1,475 | 1,480 | -21 | -1.4% | 5,400 |
51～
100
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
