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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,321 | 1,321 | 1,301 | 1,312 | -9 | -0.7% | 4,600 |
| 2017/07/11 | 1,323 | 1,330 | 1,311 | 1,321 | -2 | -0.2% | 2,900 |
| 2017/07/10 | 1,303 | 1,330 | 1,303 | 1,323 | +18 | +1.4% | 4,300 |
| 2017/07/07 | 1,309 | 1,325 | 1,301 | 1,305 | -4 | -0.3% | 3,000 |
| 2017/07/06 | 1,329 | 1,329 | 1,308 | 1,309 | -20 | -1.5% | 1,400 |
| 2017/07/05 | 1,314 | 1,329 | 1,301 | 1,329 | +10 | +0.8% | 3,800 |
| 2017/07/04 | 1,331 | 1,333 | 1,319 | 1,319 | -12 | -0.9% | 1,800 |
| 2017/07/03 | 1,302 | 1,336 | 1,302 | 1,331 | +29 | +2.2% | 3,500 |
| 2017/06/30 | 1,316 | 1,319 | 1,300 | 1,302 | -14 | -1.1% | 6,200 |
| 2017/06/29 | 1,306 | 1,343 | 1,300 | 1,316 | +9 | +0.7% | 6,700 |
| 2017/06/28 | 1,326 | 1,327 | 1,306 | 1,307 | -24 | -1.8% | 6,400 |
| 2017/06/27 | 1,346 | 1,361 | 1,325 | 1,331 | -15 | -1.1% | 6,700 |
| 2017/06/26 | 1,360 | 1,367 | 1,335 | 1,346 | -16 | -1.2% | 7,900 |
| 2017/06/23 | 1,369 | 1,369 | 1,350 | 1,362 | +16 | +1.2% | 7,900 |
| 2017/06/22 | 1,350 | 1,354 | 1,343 | 1,346 | -9 | -0.7% | 7,200 |
| 2017/06/21 | 1,351 | 1,375 | 1,350 | 1,355 | -11 | -0.8% | 6,600 |
| 2017/06/20 | 1,366 | 1,366 | 1,355 | 1,366 | ±0 | ±0% | 7,100 |
| 2017/06/19 | 1,380 | 1,380 | 1,350 | 1,366 | -30 | -2.1% | 12,500 |
| 2017/06/16 | 1,450 | 1,452 | 1,393 | 1,396 | -84 | -5.7% | 30,500 |
| 2017/06/15 | 1,560 | 1,560 | 1,480 | 1,480 | -64 | -4.1% | 21,500 |
| 2017/06/14 | 1,492 | 1,547 | 1,492 | 1,544 | +61 | +4.1% | 42,500 |
| 2017/06/13 | 1,413 | 1,489 | 1,406 | 1,483 | +127 | +9.4% | 54,700 |
| 2017/06/12 | 1,389 | 1,389 | 1,355 | 1,356 | -3 | -0.2% | 4,600 |
| 2017/06/09 | 1,384 | 1,384 | 1,359 | 1,359 | -5 | -0.4% | 1,300 |
| 2017/06/08 | 1,370 | 1,375 | 1,361 | 1,364 | -17 | -1.2% | 4,400 |
| 2017/06/07 | 1,390 | 1,390 | 1,361 | 1,381 | -12 | -0.9% | 2,700 |
| 2017/06/06 | 1,420 | 1,420 | 1,390 | 1,393 | -27 | -1.9% | 7,000 |
| 2017/06/05 | 1,345 | 1,425 | 1,345 | 1,420 | +85 | +6.4% | 17,300 |
| 2017/06/02 | 1,345 | 1,345 | 1,330 | 1,335 | -6 | -0.4% | 10,600 |
| 2017/06/01 | 1,345 | 1,349 | 1,334 | 1,341 | +33 | +2.5% | 8,200 |
| 2017/05/31 | 1,292 | 1,320 | 1,292 | 1,308 | +16 | +1.2% | 20,900 |
| 2017/05/30 | 1,309 | 1,309 | 1,285 | 1,292 | -18 | -1.4% | 13,700 |
| 2017/05/29 | 1,333 | 1,333 | 1,295 | 1,310 | -35 | -2.6% | 21,100 |
| 2017/05/26 | 1,398 | 1,398 | 1,345 | 1,345 | -45 | -3.2% | 22,500 |
| 2017/05/25 | 1,405 | 1,405 | 1,386 | 1,390 | -15 | -1.1% | 16,400 |
| 2017/05/24 | 1,411 | 1,440 | 1,403 | 1,405 | +8 | +0.6% | 14,700 |
| 2017/05/23 | 1,400 | 1,404 | 1,397 | 1,397 | -17 | -1.2% | 18,700 |
| 2017/05/22 | 1,436 | 1,439 | 1,402 | 1,414 | -27 | -1.9% | 14,600 |
| 2017/05/19 | 1,442 | 1,479 | 1,430 | 1,441 | +29 | +2.1% | 11,200 |
| 2017/05/18 | 1,381 | 1,437 | 1,381 | 1,412 | -29 | -2% | 14,400 |
| 2017/05/17 | 1,465 | 1,484 | 1,441 | 1,441 | -22 | -1.5% | 10,300 |
| 2017/05/16 | 1,490 | 1,496 | 1,460 | 1,463 | ±0 | ±0% | 15,200 |
| 2017/05/15 | 1,400 | 1,524 | 1,391 | 1,463 | -147 | -9.1% | 49,100 |
| 2017/05/12 | 1,669 | 1,669 | 1,556 | 1,610 | -44 | -2.7% | 22,100 |
| 2017/05/11 | 1,636 | 1,679 | 1,636 | 1,654 | +24 | +1.5% | 17,800 |
| 2017/05/10 | 1,600 | 1,659 | 1,600 | 1,630 | +60 | +3.8% | 20,600 |
| 2017/05/09 | 1,550 | 1,588 | 1,550 | 1,570 | +24 | +1.6% | 11,000 |
| 2017/05/08 | 1,561 | 1,561 | 1,542 | 1,546 | +19 | +1.2% | 18,900 |
| 2017/05/02 | 1,560 | 1,560 | 1,521 | 1,527 | -33 | -2.1% | 23,900 |
| 2017/05/01 | 1,581 | 1,626 | 1,555 | 1,560 | -172 | -9.9% | 69,900 |
1951～
2000
件表示中 / 3229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 | 101,300円 | +3.8% | +26.1% | 2.96% | 5.35倍 | 0.42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 |
| 川崎地質 | 371,500円 | +13.0% | -9.6% | 1.35% | 11.77倍 | 0.72倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ＬＰＦ | 87,500円 | +11.9% | +30.5% | 0.00% | 12.32倍 | 1.93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 |
| ビズメイツ | 234,000円 | +9.9% | +25.9% | 1.71% | 14.18倍 | 2.17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 |
| エアクロ | 45,600円 | +17.1% | - | 0.00% | 58.99倍 | 6.09倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
