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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,524 | 1,562 | 1,501 | 1,552 | +37 | +2.4% | 34,200 |
| 2024/11/01 | 1,492 | 1,518 | 1,492 | 1,515 | -9 | -0.6% | 7,300 |
| 2024/10/31 | 1,517 | 1,530 | 1,491 | 1,524 | -6 | -0.4% | 12,600 |
| 2024/10/30 | 1,513 | 1,545 | 1,503 | 1,530 | +17 | +1.1% | 12,700 |
| 2024/10/29 | 1,509 | 1,529 | 1,469 | 1,513 | +7 | +0.5% | 4,200 |
| 2024/10/28 | 1,484 | 1,519 | 1,471 | 1,506 | +40 | +2.7% | 6,100 |
| 2024/10/25 | 1,487 | 1,493 | 1,461 | 1,466 | -16 | -1.1% | 10,000 |
| 2024/10/24 | 1,511 | 1,523 | 1,474 | 1,482 | -37 | -2.4% | 16,800 |
| 2024/10/23 | 1,529 | 1,529 | 1,508 | 1,519 | -10 | -0.7% | 4,400 |
| 2024/10/22 | 1,535 | 1,542 | 1,512 | 1,529 | -15 | -1% | 5,700 |
| 2024/10/21 | 1,512 | 1,555 | 1,512 | 1,544 | +32 | +2.1% | 7,500 |
| 2024/10/18 | 1,532 | 1,532 | 1,510 | 1,512 | -20 | -1.3% | 6,000 |
| 2024/10/17 | 1,553 | 1,553 | 1,532 | 1,532 | -14 | -0.9% | 3,300 |
| 2024/10/16 | 1,510 | 1,552 | 1,510 | 1,546 | +9 | +0.6% | 4,700 |
| 2024/10/15 | 1,539 | 1,539 | 1,513 | 1,537 | +2 | +0.1% | 1,700 |
| 2024/10/11 | 1,510 | 1,535 | 1,507 | 1,535 | -3 | -0.2% | 3,400 |
| 2024/10/10 | 1,515 | 1,538 | 1,509 | 1,538 | +23 | +1.5% | 4,100 |
| 2024/10/09 | 1,520 | 1,539 | 1,514 | 1,515 | -5 | -0.3% | 4,900 |
| 2024/10/08 | 1,518 | 1,540 | 1,500 | 1,520 | +2 | +0.1% | 6,000 |
| 2024/10/07 | 1,525 | 1,543 | 1,517 | 1,518 | +2 | +0.1% | 4,900 |
| 2024/10/04 | 1,520 | 1,545 | 1,514 | 1,516 | -18 | -1.2% | 4,000 |
| 2024/10/03 | 1,516 | 1,537 | 1,516 | 1,534 | +23 | +1.5% | 3,700 |
| 2024/10/02 | 1,589 | 1,589 | 1,506 | 1,511 | -45 | -2.9% | 6,600 |
| 2024/10/01 | 1,553 | 1,589 | 1,523 | 1,556 | +33 | +2.2% | 15,500 |
| 2024/09/30 | 1,503 | 1,550 | 1,503 | 1,523 | -51 | -3.2% | 35,400 |
| 2024/09/27 | 1,545 | 1,580 | 1,545 | 1,574 | +29 | +1.9% | 13,200 |
| 2024/09/26 | 1,583 | 1,583 | 1,545 | 1,545 | -9 | -0.6% | 3,100 |
| 2024/09/25 | 1,538 | 1,559 | 1,536 | 1,554 | +7 | +0.5% | 2,700 |
| 2024/09/24 | 1,542 | 1,547 | 1,530 | 1,547 | +12 | +0.8% | 5,400 |
| 2024/09/20 | 1,536 | 1,569 | 1,532 | 1,535 | +6 | +0.4% | 7,000 |
| 2024/09/19 | 1,550 | 1,567 | 1,526 | 1,529 | +14 | +0.9% | 6,600 |
| 2024/09/18 | 1,566 | 1,566 | 1,510 | 1,515 | -11 | -0.7% | 2,500 |
| 2024/09/17 | 1,570 | 1,570 | 1,515 | 1,526 | -4 | -0.3% | 1,900 |
| 2024/09/13 | 1,527 | 1,543 | 1,524 | 1,530 | -28 | -1.8% | 3,900 |
| 2024/09/12 | 1,565 | 1,570 | 1,530 | 1,558 | +9 | +0.6% | 7,200 |
| 2024/09/11 | 1,566 | 1,597 | 1,512 | 1,549 | -18 | -1.1% | 8,000 |
| 2024/09/10 | 1,567 | 1,616 | 1,567 | 1,567 | +1 | +0.1% | 1,500 |
| 2024/09/09 | 1,555 | 1,583 | 1,555 | 1,566 | -29 | -1.8% | 3,600 |
| 2024/09/06 | 1,623 | 1,638 | 1,595 | 1,595 | +12 | +0.8% | 3,600 |
| 2024/09/05 | 1,573 | 1,619 | 1,573 | 1,583 | +11 | +0.7% | 6,500 |
| 2024/09/04 | 1,630 | 1,631 | 1,570 | 1,572 | -65 | -4% | 20,300 |
| 2024/09/03 | 1,631 | 1,662 | 1,631 | 1,637 | -1 | -0.1% | 5,400 |
| 2024/09/02 | 1,671 | 1,671 | 1,635 | 1,638 | -10 | -0.6% | 3,100 |
| 2024/08/30 | 1,634 | 1,650 | 1,634 | 1,648 | +6 | +0.4% | 800 |
| 2024/08/29 | 1,640 | 1,657 | 1,637 | 1,642 | -15 | -0.9% | 4,300 |
| 2024/08/28 | 1,675 | 1,675 | 1,645 | 1,657 | -15 | -0.9% | 4,900 |
| 2024/08/27 | 1,666 | 1,698 | 1,636 | 1,672 | +6 | +0.4% | 13,300 |
| 2024/08/26 | 1,574 | 1,666 | 1,569 | 1,666 | +91 | +5.8% | 21,300 |
| 2024/08/23 | 1,561 | 1,591 | 1,554 | 1,575 | +8 | +0.5% | 10,500 |
| 2024/08/22 | 1,593 | 1,613 | 1,566 | 1,567 | -48 | -3% | 8,400 |
101～
150
件表示中 / 493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 | 140,000円 | +14.6% | +9.5% | 3.14% | 9.63倍 | 1.95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 |
| 昴 | 746,000円 | +5.6% | +68.8% | 1.61% | 26.39倍 | 1.27倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| ユーピーアール | 67,300円 | +0.9% | -20.3% | 3.71% | 13.57倍 | 0.58倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| ＷＯＬＶＥＳ | 64,400円 | +11.0% | +11.0% | 0.00% | 8.58倍 | 2.10倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| アミタＨＤ | 29,000円 | +7.4% | +35.9% | 1.72% | 9.68倍 | 1.91倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
市場注目の銘柄
チャート関連のコラム
