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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,590 | 1,624 | 1,586 | 1,615 | -5 | -0.3% | 3,700 |
| 2024/08/20 | 1,592 | 1,635 | 1,592 | 1,620 | +28 | +1.8% | 13,100 |
| 2024/08/19 | 1,646 | 1,646 | 1,585 | 1,592 | -58 | -3.5% | 31,400 |
| 2024/08/16 | 1,719 | 1,719 | 1,650 | 1,650 | -70 | -4.1% | 14,600 |
| 2024/08/15 | 1,763 | 1,775 | 1,700 | 1,720 | +79 | +4.8% | 36,400 |
| 2024/08/14 | 1,581 | 1,642 | 1,556 | 1,641 | +99 | +6.4% | 27,600 |
| 2024/08/13 | 1,501 | 1,559 | 1,490 | 1,542 | +47 | +3.1% | 9,300 |
| 2024/08/09 | 1,518 | 1,522 | 1,475 | 1,495 | -22 | -1.5% | 9,800 |
| 2024/08/08 | 1,450 | 1,554 | 1,450 | 1,517 | +46 | +3.1% | 9,500 |
| 2024/08/07 | 1,387 | 1,486 | 1,387 | 1,471 | +77 | +5.5% | 9,400 |
| 2024/08/06 | 1,401 | 1,476 | 1,320 | 1,394 | +68 | +5.1% | 17,900 |
| 2024/08/05 | 1,593 | 1,628 | 1,326 | 1,326 | -387 | -22.6% | 57,200 |
| 2024/08/02 | 1,735 | 1,739 | 1,634 | 1,713 | -102 | -5.6% | 25,900 |
| 2024/08/01 | 1,846 | 1,846 | 1,796 | 1,815 | -16 | -0.9% | 7,300 |
| 2024/07/31 | 1,822 | 1,857 | 1,822 | 1,831 | +6 | +0.3% | 3,500 |
| 2024/07/30 | 1,795 | 1,838 | 1,795 | 1,825 | +8 | +0.4% | 3,800 |
| 2024/07/29 | 1,859 | 1,870 | 1,817 | 1,817 | -42 | -2.3% | 3,900 |
| 2024/07/26 | 1,859 | 1,859 | 1,833 | 1,859 | +26 | +1.4% | 2,500 |
| 2024/07/25 | 1,793 | 1,836 | 1,775 | 1,833 | +12 | +0.7% | 10,900 |
| 2024/07/24 | 1,836 | 1,854 | 1,815 | 1,821 | -22 | -1.2% | 2,500 |
| 2024/07/23 | 1,847 | 1,857 | 1,825 | 1,843 | -4 | -0.2% | 3,200 |
| 2024/07/22 | 1,863 | 1,863 | 1,820 | 1,847 | +24 | +1.3% | 4,600 |
| 2024/07/19 | 1,892 | 1,892 | 1,810 | 1,823 | -69 | -3.6% | 11,300 |
| 2024/07/18 | 1,877 | 1,909 | 1,853 | 1,892 | +28 | +1.5% | 15,000 |
| 2024/07/17 | 1,859 | 1,876 | 1,847 | 1,864 | -4 | -0.2% | 6,700 |
| 2024/07/16 | 1,813 | 1,868 | 1,813 | 1,868 | +60 | +3.3% | 8,800 |
| 2024/07/12 | 1,714 | 1,810 | 1,714 | 1,808 | +75 | +4.3% | 7,700 |
| 2024/07/11 | 1,708 | 1,738 | 1,708 | 1,733 | +18 | +1% | 4,500 |
| 2024/07/10 | 1,714 | 1,726 | 1,698 | 1,715 | +2 | +0.1% | 5,400 |
| 2024/07/09 | 1,730 | 1,746 | 1,712 | 1,713 | -17 | -1% | 1,800 |
| 2024/07/08 | 1,722 | 1,749 | 1,719 | 1,730 | +13 | +0.8% | 3,000 |
| 2024/07/05 | 1,720 | 1,724 | 1,698 | 1,717 | +3 | +0.2% | 6,700 |
| 2024/07/04 | 1,709 | 1,717 | 1,700 | 1,714 | +9 | +0.5% | 4,000 |
| 2024/07/03 | 1,686 | 1,715 | 1,686 | 1,705 | +20 | +1.2% | 3,000 |
| 2024/07/02 | 1,701 | 1,713 | 1,685 | 1,685 | -11 | -0.6% | 5,300 |
| 2024/07/01 | 1,725 | 1,725 | 1,685 | 1,696 | -26 | -1.5% | 7,100 |
| 2024/06/28 | 1,765 | 1,765 | 1,722 | 1,722 | -39 | -2.2% | 5,200 |
| 2024/06/27 | 1,731 | 1,790 | 1,731 | 1,761 | +31 | +1.8% | 12,000 |
| 2024/06/26 | 1,718 | 1,744 | 1,710 | 1,730 | +23 | +1.3% | 7,300 |
| 2024/06/25 | 1,716 | 1,729 | 1,707 | 1,707 | -11 | -0.6% | 7,600 |
| 2024/06/24 | 1,712 | 1,732 | 1,706 | 1,718 | +9 | +0.5% | 5,400 |
| 2024/06/21 | 1,689 | 1,716 | 1,689 | 1,709 | +23 | +1.4% | 3,000 |
| 2024/06/20 | 1,710 | 1,710 | 1,678 | 1,686 | -1 | -0.1% | 10,100 |
| 2024/06/19 | 1,691 | 1,720 | 1,687 | 1,687 | -8 | -0.5% | 4,200 |
| 2024/06/18 | 1,688 | 1,708 | 1,685 | 1,695 | +14 | +0.8% | 4,100 |
| 2024/06/17 | 1,705 | 1,705 | 1,677 | 1,681 | -22 | -1.3% | 7,700 |
| 2024/06/14 | 1,680 | 1,718 | 1,679 | 1,703 | +2 | +0.1% | 4,400 |
| 2024/06/13 | 1,718 | 1,747 | 1,701 | 1,701 | -17 | -1% | 6,300 |
| 2024/06/12 | 1,725 | 1,735 | 1,701 | 1,718 | -27 | -1.5% | 7,700 |
| 2024/06/11 | 1,710 | 1,763 | 1,710 | 1,745 | +32 | +1.9% | 16,600 |
151～
200
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
