こころネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,077 | 1,100 | 1,077 | 1,100 | +25 | +2.3% | 4,400 |
| 2025/07/31 | 1,088 | 1,088 | 1,070 | 1,075 | -17 | -1.6% | 1,000 |
| 2025/07/30 | 1,085 | 1,092 | 1,073 | 1,092 | +7 | +0.6% | 1,300 |
| 2025/07/29 | 1,090 | 1,090 | 1,085 | 1,085 | +20 | +1.9% | 500 |
| 2025/07/28 | 1,085 | 1,085 | 1,065 | 1,065 | -25 | -2.3% | 800 |
| 2025/07/25 | 1,065 | 1,090 | 1,065 | 1,090 | +49 | +4.7% | 1,800 |
| 2025/07/24 | 1,041 | 1,041 | 1,041 | 1,041 | -10 | -1% | 100 |
| 2025/07/23 | 1,044 | 1,077 | 1,044 | 1,051 | - | - | 700 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 1,018 | 1,018 | 1,018 | 1,018 | -7 | -0.7% | 100 |
| 2025/07/17 | 1,022 | 1,041 | 1,022 | 1,025 | -17 | -1.6% | 900 |
| 2025/07/16 | 1,080 | 1,080 | 1,042 | 1,042 | -11 | -1% | 700 |
| 2025/07/15 | 1,071 | 1,080 | 1,053 | 1,053 | +13 | +1.3% | 3,300 |
| 2025/07/14 | 1,040 | 1,040 | 1,040 | 1,040 | +20 | +2% | 400 |
| 2025/07/11 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 2,500 |
| 2025/07/10 | 1,015 | 1,033 | 1,005 | 1,010 | -22 | -2.1% | 2,700 |
| 2025/07/09 | 1,000 | 1,032 | 1,000 | 1,032 | +32 | +3.2% | 1,700 |
| 2025/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | -2 | -0.2% | 200 |
| 2025/07/07 | 1,000 | 1,002 | 1,000 | 1,002 | - | - | 300 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,014 | 1,014 | 999 | 1,000 | +1 | +0.1% | 1,300 |
| 2025/07/02 | 1,000 | 1,000 | 988 | 999 | +1 | +0.1% | 300 |
| 2025/07/01 | 1,000 | 1,020 | 998 | 998 | -1 | -0.1% | 8,600 |
| 2025/06/30 | 1,000 | 1,000 | 997 | 999 | -1 | -0.1% | 1,700 |
| 2025/06/27 | 1,000 | 1,000 | 999 | 1,000 | +1 | +0.1% | 800 |
| 2025/06/26 | 999 | 999 | 999 | 999 | ±0 | ±0% | 300 |
| 2025/06/25 | 999 | 999 | 985 | 999 | +1 | +0.1% | 1,800 |
| 2025/06/24 | 998 | 998 | 997 | 998 | +5 | +0.5% | 400 |
| 2025/06/23 | 976 | 993 | 976 | 993 | +18 | +1.8% | 1,200 |
| 2025/06/20 | 995 | 995 | 960 | 975 | -21 | -2.1% | 3,300 |
| 2025/06/19 | 985 | 1,000 | 985 | 996 | +14 | +1.4% | 1,600 |
| 2025/06/18 | 983 | 983 | 982 | 982 | -2 | -0.2% | 300 |
| 2025/06/17 | 981 | 984 | 981 | 984 | - | - | 600 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 988 | 988 | 987 | 987 | - | - | 200 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 989 | 996 | 989 | 996 | +7 | +0.7% | 2,800 |
| 2025/06/09 | 989 | 989 | 989 | 989 | -1 | -0.1% | 300 |
| 2025/06/06 | 990 | 990 | 990 | 990 | - | - | 200 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2025/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 100 |
| 2025/06/02 | 1,006 | 1,013 | 995 | 995 | +1 | +0.1% | 1,300 |
| 2025/05/30 | 990 | 994 | 990 | 994 | +7 | +0.7% | 1,000 |
| 2025/05/29 | 989 | 989 | 987 | 987 | -2 | -0.2% | 200 |
| 2025/05/28 | 978 | 991 | 978 | 989 | +12 | +1.2% | 1,500 |
| 2025/05/27 | 977 | 987 | 976 | 977 | -1 | -0.1% | 800 |
| 2025/05/26 | 979 | 979 | 978 | 978 | -16 | -1.6% | 500 |
| 2025/05/23 | 976 | 994 | 976 | 994 | +24 | +2.5% | 1,700 |
1～
50
件表示中 / 3246件
類似銘柄と比較する
現在ご覧いただいている「こころＮＴ」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 |
|---|---|---|---|---|---|---|---|---|
| こころＮＴ | 110,000円 | +3.8% | +26.1% | 2.73% | 5.83倍 | 0.45倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| メディックス | 53,100円 | +5.4% | -12.5% | 2.82% | 7.39倍 | 1.30倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| エコナックＨＤ | 16,100円 | +38.9% | +9.1% | 3.11% | 18.13倍 | 0.87倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| ビズメイツ | 259,000円 | +9.9% | +25.9% | 1.54% | 15.70倍 | 2.40倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| ＬＰＦ | 92,000円 | +11.9% | +30.5% | 0.00% | 12.96倍 | 2.03倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
市場注目の銘柄
チャート関連のコラム
