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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,522 | 1,522 | 1,509 | 1,520 | -3 | -0.2% | 2,300 |
| 2024/12/30 | 1,509 | 1,529 | 1,504 | 1,523 | +7 | +0.5% | 3,400 |
| 2024/12/27 | 1,510 | 1,528 | 1,500 | 1,516 | +36 | +2.4% | 6,800 |
| 2024/12/26 | 1,502 | 1,502 | 1,480 | 1,480 | -16 | -1.1% | 24,400 |
| 2024/12/25 | 1,503 | 1,514 | 1,496 | 1,496 | -9 | -0.6% | 13,200 |
| 2024/12/24 | 1,500 | 1,505 | 1,496 | 1,505 | -1 | -0.1% | 8,600 |
| 2024/12/23 | 1,496 | 1,511 | 1,496 | 1,506 | +3 | +0.2% | 8,100 |
| 2024/12/20 | 1,504 | 1,510 | 1,501 | 1,503 | -5 | -0.3% | 1,700 |
| 2024/12/19 | 1,501 | 1,509 | 1,500 | 1,508 | +2 | +0.1% | 4,300 |
| 2024/12/18 | 1,511 | 1,516 | 1,503 | 1,506 | -1 | -0.1% | 5,900 |
| 2024/12/17 | 1,522 | 1,525 | 1,507 | 1,507 | -18 | -1.2% | 6,500 |
| 2024/12/16 | 1,548 | 1,548 | 1,525 | 1,525 | -24 | -1.5% | 2,800 |
| 2024/12/13 | 1,544 | 1,552 | 1,510 | 1,549 | +17 | +1.1% | 14,800 |
| 2024/12/12 | 1,530 | 1,540 | 1,521 | 1,532 | +3 | +0.2% | 4,800 |
| 2024/12/11 | 1,527 | 1,529 | 1,514 | 1,529 | +3 | +0.2% | 4,400 |
| 2024/12/10 | 1,516 | 1,549 | 1,516 | 1,526 | +16 | +1.1% | 7,400 |
| 2024/12/09 | 1,511 | 1,524 | 1,510 | 1,510 | -5 | -0.3% | 4,400 |
| 2024/12/06 | 1,515 | 1,530 | 1,508 | 1,515 | +11 | +0.7% | 1,300 |
| 2024/12/05 | 1,510 | 1,532 | 1,503 | 1,504 | -6 | -0.4% | 5,000 |
| 2024/12/04 | 1,518 | 1,518 | 1,506 | 1,510 | -8 | -0.5% | 2,000 |
| 2024/12/03 | 1,540 | 1,540 | 1,510 | 1,518 | +3 | +0.2% | 2,100 |
| 2024/12/02 | 1,543 | 1,543 | 1,515 | 1,515 | -28 | -1.8% | 3,300 |
| 2024/11/29 | 1,541 | 1,546 | 1,525 | 1,543 | +10 | +0.7% | 4,400 |
| 2024/11/28 | 1,537 | 1,558 | 1,522 | 1,533 | -10 | -0.6% | 3,500 |
| 2024/11/27 | 1,560 | 1,560 | 1,540 | 1,543 | -17 | -1.1% | 3,000 |
| 2024/11/26 | 1,570 | 1,570 | 1,541 | 1,560 | ±0 | ±0% | 6,100 |
| 2024/11/25 | 1,535 | 1,567 | 1,532 | 1,560 | +25 | +1.6% | 14,600 |
| 2024/11/22 | 1,520 | 1,535 | 1,512 | 1,535 | +9 | +0.6% | 4,500 |
| 2024/11/21 | 1,514 | 1,536 | 1,514 | 1,526 | +1 | +0.1% | 5,500 |
| 2024/11/20 | 1,523 | 1,541 | 1,521 | 1,525 | -15 | -1% | 2,000 |
| 2024/11/19 | 1,514 | 1,545 | 1,509 | 1,540 | +10 | +0.7% | 9,200 |
| 2024/11/18 | 1,532 | 1,532 | 1,501 | 1,530 | +12 | +0.8% | 6,800 |
| 2024/11/15 | 1,560 | 1,567 | 1,500 | 1,518 | -4 | -0.3% | 30,700 |
| 2024/11/14 | 1,542 | 1,550 | 1,521 | 1,522 | -20 | -1.3% | 7,900 |
| 2024/11/13 | 1,541 | 1,560 | 1,541 | 1,542 | -13 | -0.8% | 2,000 |
| 2024/11/12 | 1,550 | 1,555 | 1,504 | 1,555 | +5 | +0.3% | 4,000 |
| 2024/11/11 | 1,541 | 1,569 | 1,531 | 1,550 | +9 | +0.6% | 8,900 |
| 2024/11/08 | 1,570 | 1,570 | 1,539 | 1,541 | -32 | -2% | 4,900 |
| 2024/11/07 | 1,514 | 1,581 | 1,514 | 1,573 | +32 | +2.1% | 12,100 |
| 2024/11/06 | 1,550 | 1,550 | 1,525 | 1,541 | -11 | -0.7% | 2,100 |
| 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 |
151～
200
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
