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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/01/25 | 2,230 | 2,370 | 2,200 | 2,365 | +135 | +6.1% | 31,400 |
| 2024/01/24 | 2,178 | 2,230 | 2,178 | 2,230 | +52 | +2.4% | 11,000 |
| 2024/01/23 | 2,193 | 2,229 | 2,122 | 2,178 | -2 | -0.1% | 27,700 |
| 2024/01/22 | 2,125 | 2,182 | 2,110 | 2,180 | +55 | +2.6% | 17,300 |
| 2024/01/19 | 2,085 | 2,131 | 2,077 | 2,125 | +45 | +2.2% | 19,100 |
| 2024/01/18 | 2,100 | 2,135 | 2,077 | 2,080 | -50 | -2.3% | 38,800 |
| 2024/01/17 | 2,242 | 2,242 | 2,130 | 2,130 | -112 | -5% | 44,000 |
| 2024/01/16 | 2,271 | 2,314 | 2,241 | 2,242 | -11 | -0.5% | 20,900 |
| 2024/01/15 | 2,200 | 2,257 | 2,186 | 2,253 | +53 | +2.4% | 17,100 |
| 2024/01/12 | 2,222 | 2,230 | 2,145 | 2,200 | -9 | -0.4% | 29,400 |
| 2024/01/11 | 2,275 | 2,275 | 2,197 | 2,209 | -55 | -2.4% | 20,700 |
| 2024/01/10 | 2,225 | 2,264 | 2,224 | 2,264 | +15 | +0.7% | 15,000 |
| 2024/01/09 | 2,296 | 2,350 | 2,236 | 2,249 | -42 | -1.8% | 28,500 |
| 2024/01/05 | 2,324 | 2,324 | 2,258 | 2,291 | -40 | -1.7% | 14,700 |
| 2024/01/04 | 2,213 | 2,336 | 2,188 | 2,331 | +81 | +3.6% | 18,400 |
| 2023/12/29 | 2,301 | 2,301 | 2,220 | 2,250 | -66 | -2.8% | 32,600 |
| 2023/12/28 | 2,398 | 2,398 | 2,305 | 2,316 | -82 | -3.4% | 19,400 |
| 2023/12/27 | 2,340 | 2,415 | 2,338 | 2,398 | +48 | +2% | 31,900 |
| 2023/12/26 | 2,367 | 2,402 | 2,319 | 2,350 | -6 | -0.3% | 35,400 |
351～
400
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
