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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,918 | 1,931 | 1,912 | 1,931 | +18 | +0.9% | 4,700 |
| 2024/04/08 | 1,889 | 1,914 | 1,864 | 1,913 | +14 | +0.7% | 18,000 |
| 2024/04/05 | 1,899 | 1,904 | 1,864 | 1,899 | -22 | -1.1% | 17,400 |
| 2024/04/04 | 1,915 | 1,930 | 1,870 | 1,921 | +16 | +0.8% | 24,100 |
| 2024/04/03 | 1,955 | 1,972 | 1,890 | 1,905 | -55 | -2.8% | 35,300 |
| 2024/04/02 | 1,981 | 1,995 | 1,944 | 1,960 | -17 | -0.9% | 17,300 |
| 2024/04/01 | 2,012 | 2,023 | 1,970 | 1,977 | -60 | -2.9% | 11,700 |
| 2024/03/29 | 1,968 | 2,056 | 1,968 | 2,037 | +69 | +3.5% | 17,200 |
| 2024/03/28 | 1,990 | 2,031 | 1,961 | 1,968 | -22 | -1.1% | 19,300 |
| 2024/03/27 | 2,005 | 2,039 | 1,981 | 1,990 | -14 | -0.7% | 17,500 |
| 2024/03/26 | 2,035 | 2,035 | 1,948 | 2,004 | -31 | -1.5% | 40,400 |
| 2024/03/25 | 2,141 | 2,180 | 2,032 | 2,035 | -116 | -5.4% | 50,500 |
| 2024/03/22 | 2,137 | 2,216 | 2,116 | 2,151 | +16 | +0.7% | 15,900 |
| 2024/03/21 | 2,181 | 2,181 | 2,116 | 2,135 | -65 | -3% | 29,100 |
| 2024/03/19 | 2,145 | 2,211 | 2,137 | 2,200 | +63 | +2.9% | 17,900 |
| 2024/03/18 | 2,121 | 2,178 | 2,121 | 2,137 | +26 | +1.2% | 6,600 |
| 2024/03/15 | 2,187 | 2,187 | 2,111 | 2,111 | -28 | -1.3% | 6,100 |
| 2024/03/14 | 2,141 | 2,175 | 2,123 | 2,139 | -6 | -0.3% | 4,600 |
| 2024/03/13 | 2,232 | 2,232 | 2,145 | 2,145 | -68 | -3.1% | 8,800 |
| 2024/03/12 | 2,090 | 2,223 | 2,089 | 2,213 | +119 | +5.7% | 20,000 |
| 2024/03/11 | 2,100 | 2,134 | 2,081 | 2,094 | -40 | -1.9% | 16,900 |
| 2024/03/08 | 2,160 | 2,185 | 2,112 | 2,134 | -57 | -2.6% | 18,300 |
| 2024/03/07 | 2,249 | 2,251 | 2,136 | 2,191 | -70 | -3.1% | 25,600 |
| 2024/03/06 | 2,195 | 2,270 | 2,184 | 2,261 | +36 | +1.6% | 8,500 |
| 2024/03/05 | 2,230 | 2,238 | 2,157 | 2,225 | -15 | -0.7% | 17,300 |
| 2024/03/04 | 2,285 | 2,310 | 2,240 | 2,240 | -45 | -2% | 10,900 |
| 2024/03/01 | 2,267 | 2,298 | 2,235 | 2,285 | +18 | +0.8% | 13,000 |
| 2024/02/29 | 2,287 | 2,287 | 2,227 | 2,267 | -43 | -1.9% | 17,900 |
| 2024/02/28 | 2,290 | 2,326 | 2,265 | 2,310 | +31 | +1.4% | 8,600 |
| 2024/02/27 | 2,273 | 2,279 | 2,215 | 2,279 | -12 | -0.5% | 20,000 |
| 2024/02/26 | 2,265 | 2,318 | 2,220 | 2,291 | +26 | +1.1% | 21,300 |
| 2024/02/22 | 2,284 | 2,320 | 2,250 | 2,265 | -19 | -0.8% | 23,700 |
| 2024/02/21 | 2,352 | 2,352 | 2,280 | 2,284 | -88 | -3.7% | 35,400 |
| 2024/02/20 | 2,410 | 2,410 | 2,357 | 2,372 | -32 | -1.3% | 18,900 |
| 2024/02/19 | 2,347 | 2,414 | 2,306 | 2,404 | +107 | +4.7% | 34,100 |
| 2024/02/16 | 2,179 | 2,306 | 2,152 | 2,297 | +130 | +6% | 51,200 |
| 2024/02/15 | 2,206 | 2,287 | 2,150 | 2,167 | -100 | -4.4% | 55,900 |
| 2024/02/14 | 2,323 | 2,325 | 2,235 | 2,267 | -106 | -4.5% | 34,700 |
| 2024/02/13 | 2,280 | 2,421 | 2,246 | 2,373 | +99 | +4.4% | 48,100 |
| 2024/02/09 | 2,312 | 2,350 | 2,251 | 2,274 | -56 | -2.4% | 30,000 |
| 2024/02/08 | 2,378 | 2,378 | 2,320 | 2,330 | -47 | -2% | 18,400 |
| 2024/02/07 | 2,500 | 2,500 | 2,377 | 2,377 | -102 | -4.1% | 21,500 |
| 2024/02/06 | 2,430 | 2,486 | 2,420 | 2,479 | +49 | +2% | 11,000 |
| 2024/02/05 | 2,413 | 2,475 | 2,365 | 2,430 | +42 | +1.8% | 15,700 |
| 2024/02/02 | 2,360 | 2,436 | 2,360 | 2,388 | +28 | +1.2% | 12,300 |
| 2024/02/01 | 2,391 | 2,425 | 2,352 | 2,360 | -72 | -3% | 20,200 |
| 2024/01/31 | 2,441 | 2,449 | 2,385 | 2,432 | -20 | -0.8% | 20,500 |
| 2024/01/30 | 2,451 | 2,493 | 2,433 | 2,452 | +25 | +1% | 29,800 |
| 2024/01/29 | 2,450 | 2,500 | 2,380 | 2,427 | +5 | +0.2% | 16,400 |
| 2024/01/26 | 2,363 | 2,512 | 2,335 | 2,422 | +57 | +2.4% | 62,500 |
301～
350
件表示中 / 552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 | 152,100円 | +14.6% | +9.5% | 2.89% | 10.53倍 | 2.13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 |
| サーキュ | 67,400円 | +13.6% | +47.6% | 0.00% | 21.84倍 | 2.01倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ウイルテック | 87,200円 | +4.8% | -5.2% | 4.59% | 7.80倍 | 0.69倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| スポーツフィー | 73,200円 | +12.5% | +14.7% | 2.32% | 8.22倍 | 2.99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 |
| ツナグＧＨＤ | 61,000円 | +22.0% | +37.5% | 2.30% | 8.46倍 | 2.72倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
