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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,671 | 1,671 | 1,636 | 1,651 | -2 | -0.1% | 11,400 |
| 2024/05/24 | 1,652 | 1,670 | 1,600 | 1,653 | -10 | -0.6% | 15,200 |
| 2024/05/23 | 1,692 | 1,700 | 1,656 | 1,663 | -19 | -1.1% | 10,900 |
| 2024/05/22 | 1,706 | 1,706 | 1,657 | 1,682 | -21 | -1.2% | 13,200 |
| 2024/05/21 | 1,749 | 1,758 | 1,694 | 1,703 | -38 | -2.2% | 8,100 |
| 2024/05/20 | 1,727 | 1,758 | 1,727 | 1,741 | +14 | +0.8% | 11,200 |
| 2024/05/17 | 1,682 | 1,742 | 1,682 | 1,727 | +46 | +2.7% | 16,400 |
| 2024/05/16 | 1,767 | 1,770 | 1,680 | 1,681 | -84 | -4.8% | 23,000 |
| 2024/05/15 | 1,787 | 1,823 | 1,756 | 1,765 | -61 | -3.3% | 16,400 |
| 2024/05/14 | 1,803 | 1,828 | 1,791 | 1,826 | +23 | +1.3% | 5,400 |
| 2024/05/13 | 1,781 | 1,810 | 1,740 | 1,803 | +12 | +0.7% | 7,700 |
| 2024/05/10 | 1,783 | 1,809 | 1,752 | 1,791 | +6 | +0.3% | 7,400 |
| 2024/05/09 | 1,800 | 1,806 | 1,776 | 1,785 | -54 | -2.9% | 11,700 |
| 2024/05/08 | 1,800 | 1,881 | 1,800 | 1,839 | +42 | +2.3% | 14,000 |
| 2024/05/07 | 1,805 | 1,814 | 1,791 | 1,797 | +26 | +1.5% | 9,400 |
| 2024/05/02 | 1,780 | 1,799 | 1,746 | 1,771 | -10 | -0.6% | 9,300 |
| 2024/05/01 | 1,722 | 1,781 | 1,721 | 1,781 | +40 | +2.3% | 10,800 |
| 2024/04/30 | 1,733 | 1,759 | 1,725 | 1,741 | +27 | +1.6% | 4,500 |
| 2024/04/26 | 1,720 | 1,726 | 1,684 | 1,714 | +4 | +0.2% | 13,100 |
| 2024/04/25 | 1,742 | 1,749 | 1,710 | 1,710 | -51 | -2.9% | 7,400 |
| 2024/04/24 | 1,740 | 1,773 | 1,740 | 1,761 | +37 | +2.1% | 15,100 |
| 2024/04/23 | 1,716 | 1,740 | 1,699 | 1,724 | +6 | +0.3% | 13,600 |
| 2024/04/22 | 1,700 | 1,718 | 1,662 | 1,718 | +56 | +3.4% | 26,600 |
| 2024/04/19 | 1,707 | 1,722 | 1,652 | 1,662 | -68 | -3.9% | 17,700 |
| 2024/04/18 | 1,718 | 1,776 | 1,717 | 1,730 | +22 | +1.3% | 24,600 |
| 2024/04/17 | 1,717 | 1,748 | 1,674 | 1,708 | -7 | -0.4% | 32,200 |
| 2024/04/16 | 1,763 | 1,770 | 1,698 | 1,715 | -84 | -4.7% | 51,600 |
| 2024/04/15 | 1,842 | 1,843 | 1,769 | 1,799 | -44 | -2.4% | 28,400 |
| 2024/04/12 | 1,864 | 1,890 | 1,835 | 1,843 | -18 | -1% | 14,800 |
| 2024/04/11 | 1,902 | 1,912 | 1,852 | 1,861 | -73 | -3.8% | 20,000 |
| 2024/04/10 | 1,931 | 1,966 | 1,921 | 1,934 | +3 | +0.2% | 8,100 |
| 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 |
301～
350
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
