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 |
---|---|---|---|---|---|---|---|
2017/05/12 | 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 |
2017/04/28 | 1,838 | 1,841 | 1,688 | 1,732 | -68 | -3.8% | 27,600 |
2017/04/27 | 1,777 | 1,838 | 1,777 | 1,800 | +35 | +2% | 10,400 |
2017/04/26 | 1,700 | 1,769 | 1,699 | 1,765 | +66 | +3.9% | 10,400 |
2017/04/25 | 1,700 | 1,743 | 1,697 | 1,699 | -62 | -3.5% | 21,200 |
2017/04/24 | 1,750 | 1,865 | 1,735 | 1,761 | +47 | +2.7% | 47,800 |
2017/04/21 | 1,665 | 1,714 | 1,656 | 1,714 | +58 | +3.5% | 23,700 |
2017/04/20 | 1,650 | 1,659 | 1,636 | 1,656 | +25 | +1.5% | 19,900 |
2017/04/19 | 1,617 | 1,659 | 1,616 | 1,631 | +1 | +0.1% | 16,000 |
2017/04/18 | 1,620 | 1,655 | 1,613 | 1,630 | ±0 | ±0% | 16,700 |
2017/04/17 | 1,592 | 1,664 | 1,561 | 1,630 | +208 | +14.6% | 62,200 |
2017/04/14 | 1,400 | 1,422 | 1,400 | 1,422 | -3 | -0.2% | 9,300 |
2017/04/13 | 1,359 | 1,433 | 1,358 | 1,425 | +6 | +0.4% | 12,700 |
2017/04/12 | 1,454 | 1,456 | 1,392 | 1,419 | -65 | -4.4% | 16,600 |
2017/04/11 | 1,521 | 1,532 | 1,479 | 1,484 | -96 | -6.1% | 10,400 |
2017/04/10 | 1,589 | 1,589 | 1,508 | 1,580 | +6 | +0.4% | 11,400 |
2017/04/07 | 1,526 | 1,590 | 1,430 | 1,574 | +44 | +2.9% | 27,300 |
2017/04/06 | 1,505 | 1,548 | 1,430 | 1,530 | -50 | -3.2% | 46,100 |
2017/04/05 | 1,530 | 1,590 | 1,530 | 1,580 | +38 | +2.5% | 13,700 |
2017/04/04 | 1,605 | 1,639 | 1,527 | 1,542 | -103 | -6.3% | 55,300 |
2017/04/03 | 1,796 | 1,800 | 1,641 | 1,645 | -152 | -8.5% | 25,900 |
2017/03/31 | 1,794 | 1,813 | 1,757 | 1,797 | +2 | +0.1% | 9,300 |
2017/03/30 | 1,800 | 1,800 | 1,720 | 1,795 | -25 | -1.4% | 27,200 |
2017/03/29 | 1,802 | 1,844 | 1,800 | 1,820 | -21 | -1.1% | 11,700 |
2017/03/28 | 1,874 | 1,874 | 1,790 | 1,841 | -36 | -1.9% | 31,500 |
2017/03/27 | 1,812 | 1,898 | 1,790 | 1,877 | +102 | +5.7% | 65,000 |
2017/03/24 | 1,728 | 1,780 | 1,703 | 1,775 | +87 | +5.2% | 22,100 |
2017/03/23 | 1,678 | 1,697 | 1,671 | 1,688 | +10 | +0.6% | 7,900 |
2017/03/22 | 1,620 | 1,718 | 1,611 | 1,678 | -14 | -0.8% | 32,500 |
2017/03/21 | 1,630 | 1,738 | 1,625 | 1,692 | +95 | +5.9% | 68,300 |
2017/03/17 | 1,636 | 1,675 | 1,583 | 1,597 | +29 | +1.8% | 54,200 |
2017/03/16 | 1,490 | 1,570 | 1,490 | 1,568 | +78 | +5.2% | 22,700 |
2017/03/15 | 1,449 | 1,509 | 1,429 | 1,490 | +40 | +2.8% | 7,400 |
2017/03/14 | 1,405 | 1,450 | 1,405 | 1,450 | +28 | +2% | 6,100 |
2017/03/13 | 1,480 | 1,491 | 1,401 | 1,422 | -51 | -3.5% | 19,400 |
2017/03/10 | 1,475 | 1,492 | 1,462 | 1,473 | -7 | -0.5% | 4,100 |
2017/03/09 | 1,451 | 1,480 | 1,432 | 1,480 | +20 | +1.4% | 9,700 |
2017/03/08 | 1,500 | 1,503 | 1,456 | 1,460 | -70 | -4.6% | 12,200 |
2017/03/07 | 1,557 | 1,580 | 1,530 | 1,530 | -1 | -0.1% | 35,800 |
2017/03/06 | 1,497 | 1,538 | 1,482 | 1,531 | +79 | +5.4% | 30,300 |
2017/03/03 | 1,459 | 1,471 | 1,414 | 1,452 | -7 | -0.5% | 27,700 |
2017/03/02 | 1,400 | 1,548 | 1,388 | 1,459 | +91 | +6.7% | 81,500 |
2017/03/01 | 1,260 | 1,397 | 1,260 | 1,368 | +132 | +10.7% | 43,100 |
2017/02/28 | 1,244 | 1,244 | 1,236 | 1,236 | -8 | -0.6% | 1,300 |
2001~
2050
件表示中 / 3236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 | 102,500円 | +3.8% | +26.1% | 2.93% | 5.41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 |
地盤ネットH | 17,100円 | +67.8% | -74.5% | 0.00% | 380.00倍 | 3.17倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。BIM事業拡大に注力 |
ベストワン | 258,800円 | -26.7% | -74.8% | 0.70% | 78.19倍 | 3.37倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
バリューC | 170,000円 | +11.3% | +50.4% | 0.41% | 30.09倍 | 6.73倍 |
|
Web広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
エアクロ | 47,200円 | +17.1% | - | 0.00% | 61.06倍 | 6.30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