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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,034 | 1,034 | 1,034 | 1,034 | +3 | +0.3% | 300 |
| 2024/02/21 | 1,021 | 1,031 | 1,021 | 1,031 | +9 | +0.9% | 300 |
| 2024/02/20 | 1,035 | 1,035 | 1,022 | 1,022 | +2 | +0.2% | 200 |
| 2024/02/19 | 1,029 | 1,029 | 1,020 | 1,020 | +5 | +0.5% | 300 |
| 2024/02/16 | 1,005 | 1,028 | 1,001 | 1,015 | +5 | +0.5% | 2,400 |
| 2024/02/15 | 1,011 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 500 |
| 2024/02/14 | 1,025 | 1,046 | 1,010 | 1,010 | -62 | -5.8% | 2,200 |
| 2024/02/13 | 1,020 | 1,072 | 1,020 | 1,072 | +56 | +5.5% | 3,600 |
| 2024/02/09 | 1,016 | 1,016 | 1,016 | 1,016 | - | - | 100 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 1,021 | 1,021 | 1,021 | 1,021 | - | - | 300 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,000 | 1,019 | 1,000 | 1,019 | +19 | +1.9% | 1,100 |
| 2024/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | -8 | -0.8% | 500 |
| 2024/02/01 | 1,014 | 1,014 | 1,003 | 1,008 | -7 | -0.7% | 300 |
| 2024/01/31 | 1,016 | 1,020 | 1,001 | 1,015 | -9 | -0.9% | 1,500 |
| 2024/01/30 | 1,005 | 1,024 | 1,005 | 1,024 | +19 | +1.9% | 600 |
| 2024/01/29 | 994 | 1,005 | 994 | 1,005 | +14 | +1.4% | 400 |
| 2024/01/26 | 1,001 | 1,001 | 991 | 991 | -10 | -1% | 1,800 |
| 2024/01/25 | 1,008 | 1,009 | 1,001 | 1,001 | +1 | +0.1% | 1,000 |
| 2024/01/24 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 200 |
| 2024/01/23 | 1,002 | 1,002 | 1,000 | 1,002 | ±0 | ±0% | 700 |
| 2024/01/22 | 1,010 | 1,010 | 1,001 | 1,002 | -8 | -0.8% | 400 |
| 2024/01/19 | 994 | 1,012 | 994 | 1,010 | +18 | +1.8% | 1,500 |
| 2024/01/18 | 999 | 999 | 992 | 992 | -7 | -0.7% | 600 |
| 2024/01/17 | 999 | 999 | 999 | 999 | -1 | -0.1% | 600 |
| 2024/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2024/01/15 | 1,000 | 1,001 | 999 | 1,000 | -2 | -0.2% | 1,000 |
| 2024/01/12 | 1,010 | 1,010 | 1,002 | 1,002 | -10 | -1% | 200 |
| 2024/01/11 | 994 | 1,013 | 994 | 1,012 | +21 | +2.1% | 4,600 |
| 2024/01/10 | 992 | 992 | 991 | 991 | +4 | +0.4% | 1,300 |
| 2024/01/09 | 992 | 992 | 987 | 987 | +4 | +0.4% | 200 |
| 2024/01/05 | 991 | 991 | 983 | 983 | -8 | -0.8% | 600 |
| 2024/01/04 | 981 | 992 | 971 | 991 | +10 | +1% | 1,100 |
| 2023/12/29 | 980 | 981 | 980 | 981 | +6 | +0.6% | 900 |
| 2023/12/28 | 977 | 977 | 975 | 975 | -2 | -0.2% | 300 |
| 2023/12/27 | 979 | 979 | 971 | 977 | -2 | -0.2% | 1,300 |
| 2023/12/26 | 971 | 979 | 971 | 979 | +1 | +0.1% | 1,000 |
| 2023/12/25 | 983 | 983 | 978 | 978 | +10 | +1% | 1,000 |
| 2023/12/22 | 976 | 976 | 968 | 968 | -9 | -0.9% | 1,200 |
| 2023/12/21 | 958 | 977 | 958 | 977 | +19 | +2% | 115,400 |
| 2023/12/20 | 965 | 965 | 958 | 958 | -4 | -0.4% | 800 |
| 2023/12/19 | 978 | 978 | 962 | 962 | -16 | -1.6% | 800 |
| 2023/12/18 | 980 | 980 | 968 | 978 | -2 | -0.2% | 1,100 |
| 2023/12/15 | 994 | 994 | 971 | 980 | +1 | +0.1% | 4,000 |
| 2023/12/14 | 972 | 980 | 971 | 979 | +1 | +0.1% | 500 |
| 2023/12/13 | 977 | 978 | 977 | 978 | -1 | -0.1% | 200 |
| 2023/12/12 | 972 | 979 | 971 | 979 | +8 | +0.8% | 400 |
| 2023/12/11 | 969 | 971 | 968 | 971 | -9 | -0.9% | 1,700 |
| 2023/12/08 | 980 | 981 | 965 | 980 | +15 | +1.6% | 65,000 |
51～
100
件表示中 / 2943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 | 112,800円 | +5.0% | +24.3% | 2.66% | 7.35倍 | 0.51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 |
| 総医研 | 16,900円 | -29.0% | - | 2.96% | - | 0.69倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
| ＳＭＮ | 29,600円 | +7.1% | +36.8% | 0.00% | 107.64倍 | 1.17倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| 識 学 | 47,300円 | +8.6% | - | 0.00% | 111.29倍 | 1.84倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ダイサン | 56,600円 | -1.6% | - | 3.89% | - | 0.68倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
市場注目の銘柄
チャート関連のコラム
