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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/10 | 1,704 | 1,724 | 1,701 | 1,713 | +4 | +0.2% | 3,900 |
| 2024/06/07 | 1,664 | 1,717 | 1,664 | 1,709 | +47 | +2.8% | 3,000 |
| 2024/06/06 | 1,733 | 1,748 | 1,661 | 1,662 | -64 | -3.7% | 10,400 |
| 2024/06/05 | 1,753 | 1,753 | 1,726 | 1,726 | -29 | -1.7% | 2,500 |
| 2024/06/04 | 1,683 | 1,763 | 1,675 | 1,755 | +70 | +4.2% | 9,700 |
| 2024/06/03 | 1,684 | 1,702 | 1,664 | 1,685 | +2 | +0.1% | 2,700 |
| 2024/05/31 | 1,640 | 1,700 | 1,640 | 1,683 | +43 | +2.6% | 10,500 |
| 2024/05/30 | 1,636 | 1,665 | 1,615 | 1,640 | +19 | +1.2% | 11,800 |
| 2024/05/29 | 1,663 | 1,673 | 1,621 | 1,621 | -44 | -2.6% | 10,500 |
| 2024/05/28 | 1,659 | 1,696 | 1,646 | 1,665 | +14 | +0.8% | 8,000 |
251～
300
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
