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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 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 |
| 2017/02/27 | 1,242 | 1,244 | 1,222 | 1,244 | +2 | +0.2% | 3,900 |
| 2017/02/24 | 1,250 | 1,250 | 1,242 | 1,242 | -8 | -0.6% | 1,700 |
| 2017/02/23 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 3,700 |
| 2017/02/22 | 1,265 | 1,274 | 1,262 | 1,265 | ±0 | ±0% | 2,100 |
| 2017/02/21 | 1,265 | 1,275 | 1,262 | 1,265 | +9 | +0.7% | 5,000 |
| 2017/02/20 | 1,253 | 1,264 | 1,251 | 1,256 | -11 | -0.9% | 4,500 |
| 2017/02/17 | 1,275 | 1,275 | 1,256 | 1,267 | -15 | -1.2% | 5,400 |
| 2017/02/16 | 1,220 | 1,282 | 1,220 | 1,282 | +67 | +5.5% | 16,600 |
| 2017/02/15 | 1,235 | 1,238 | 1,215 | 1,215 | -22 | -1.8% | 5,200 |
| 2017/02/14 | 1,230 | 1,245 | 1,224 | 1,237 | -1 | -0.1% | 2,600 |
| 2017/02/13 | 1,251 | 1,251 | 1,237 | 1,238 | -18 | -1.4% | 7,800 |
| 2017/02/10 | 1,264 | 1,266 | 1,250 | 1,256 | -10 | -0.8% | 12,000 |
| 2017/02/09 | 1,242 | 1,266 | 1,242 | 1,266 | +16 | +1.3% | 6,400 |
| 2017/02/08 | 1,247 | 1,279 | 1,247 | 1,250 | -27 | -2.1% | 26,300 |
| 2017/02/07 | 1,275 | 1,305 | 1,243 | 1,277 | -6 | -0.5% | 23,100 |
| 2017/02/06 | 1,325 | 1,325 | 1,232 | 1,283 | +168 | +15.1% | 62,900 |
| 2017/02/03 | 1,068 | 1,115 | 1,068 | 1,115 | +57 | +5.4% | 12,300 |
| 2017/02/02 | 1,081 | 1,088 | 1,058 | 1,058 | -24 | -2.2% | 5,300 |
| 2017/02/01 | 1,063 | 1,082 | 1,060 | 1,082 | +26 | +2.5% | 3,100 |
| 2017/01/31 | 1,078 | 1,087 | 1,051 | 1,056 | -22 | -2% | 8,100 |
| 2017/01/30 | 1,077 | 1,078 | 1,077 | 1,078 | +1 | +0.1% | 500 |
| 2017/01/27 | 1,083 | 1,086 | 1,075 | 1,077 | -6 | -0.6% | 2,000 |
| 2017/01/26 | 1,062 | 1,100 | 1,055 | 1,083 | +21 | +2% | 14,200 |
| 2017/01/25 | 1,062 | 1,062 | 1,053 | 1,062 | ±0 | ±0% | 2,100 |
| 2017/01/24 | 1,065 | 1,083 | 1,054 | 1,062 | -3 | -0.3% | 2,500 |
| 2017/01/23 | 1,058 | 1,065 | 1,048 | 1,065 | +17 | +1.6% | 2,500 |
| 2017/01/20 | 1,062 | 1,062 | 1,041 | 1,048 | -15 | -1.4% | 6,000 |
| 2017/01/19 | 1,071 | 1,071 | 1,063 | 1,063 | -9 | -0.8% | 500 |
| 2017/01/18 | 1,066 | 1,072 | 1,063 | 1,072 | -5 | -0.5% | 1,200 |
| 2017/01/17 | 1,068 | 1,077 | 1,065 | 1,077 | -4 | -0.4% | 2,800 |
| 2017/01/16 | 1,069 | 1,084 | 1,068 | 1,081 | +12 | +1.1% | 2,500 |
| 2017/01/13 | 1,083 | 1,083 | 1,069 | 1,069 | -18 | -1.7% | 2,200 |
| 2017/01/12 | 1,089 | 1,089 | 1,070 | 1,087 | -1 | -0.1% | 3,400 |
| 2017/01/11 | 1,101 | 1,110 | 1,071 | 1,088 | +1 | +0.1% | 7,800 |
| 2017/01/10 | 1,058 | 1,105 | 1,047 | 1,087 | +32 | +3% | 20,600 |
| 2017/01/06 | 1,028 | 1,056 | 1,028 | 1,055 | +22 | +2.1% | 3,100 |
| 2017/01/05 | 1,023 | 1,040 | 1,020 | 1,033 | +8 | +0.8% | 2,300 |
| 2017/01/04 | 1,015 | 1,025 | 1,015 | 1,025 | +11 | +1.1% | 1,300 |
| 2016/12/30 | 1,021 | 1,024 | 1,009 | 1,014 | -7 | -0.7% | 2,300 |
| 2016/12/29 | 1,024 | 1,024 | 1,007 | 1,021 | -3 | -0.3% | 2,700 |
2051～
2100
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 | 104,100円 | +3.8% | +26.1% | 2.88% | 5.52倍 | 0.43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 | 52,700円 | +5.4% | -12.5% | 2.85% | 7.33倍 | 1.29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 | 16,200円 | +38.9% | +9.1% | 3.09% | 18.24倍 | 0.88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 | 255,700円 | +9.9% | +25.9% | 1.56% | 15.50倍 | 2.37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 | 91,500円 | +11.9% | +30.5% | 0.00% | 12.89倍 | 2.02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
