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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,120 | 1,120 | 1,100 | 1,100 | -8 | -0.7% | 2,200 |
| 2014/03/12 | 1,095 | 1,108 | 1,095 | 1,108 | +8 | +0.7% | 46,500 |
| 2014/03/11 | 1,100 | 1,100 | 1,100 | 1,100 | -4 | -0.4% | 200 |
| 2014/03/10 | 1,107 | 1,107 | 1,090 | 1,104 | +4 | +0.4% | 800 |
| 2014/03/07 | 1,095 | 1,103 | 1,087 | 1,100 | +8 | +0.7% | 1,700 |
| 2014/03/06 | 1,078 | 1,098 | 1,078 | 1,092 | -3 | -0.3% | 1,000 |
| 2014/03/05 | 1,100 | 1,101 | 1,095 | 1,095 | -5 | -0.5% | 1,000 |
| 2014/03/04 | 1,100 | 1,100 | 1,100 | 1,100 | -9 | -0.8% | 300 |
| 2014/03/03 | 1,082 | 1,109 | 1,076 | 1,109 | +10 | +0.9% | 500 |
| 2014/02/28 | 1,100 | 1,100 | 1,091 | 1,099 | +9 | +0.8% | 2,000 |
| 2014/02/27 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 200 |
| 2014/02/26 | 1,110 | 1,110 | 1,091 | 1,100 | -10 | -0.9% | 1,000 |
| 2014/02/25 | 1,110 | 1,110 | 1,110 | 1,110 | +8 | +0.7% | 16,900 |
| 2014/02/24 | 1,094 | 1,102 | 1,094 | 1,102 | +8 | +0.7% | 400 |
| 2014/02/21 | 1,072 | 1,101 | 1,072 | 1,094 | -5 | -0.5% | 3,400 |
| 2014/02/20 | 1,095 | 1,100 | 1,040 | 1,099 | -4 | -0.4% | 9,200 |
| 2014/02/19 | 1,110 | 1,110 | 1,092 | 1,103 | -5 | -0.5% | 700 |
| 2014/02/18 | 1,100 | 1,108 | 1,100 | 1,108 | +8 | +0.7% | 300 |
| 2014/02/17 | 1,105 | 1,105 | 1,074 | 1,100 | +4 | +0.4% | 1,700 |
| 2014/02/14 | 1,099 | 1,101 | 1,096 | 1,096 | -24 | -2.1% | 1,100 |
| 2014/02/13 | 1,125 | 1,128 | 1,120 | 1,120 | -6 | -0.5% | 2,200 |
| 2014/02/12 | 1,131 | 1,131 | 1,124 | 1,126 | +16 | +1.4% | 2,100 |
| 2014/02/10 | 1,107 | 1,116 | 1,101 | 1,110 | +10 | +0.9% | 2,500 |
| 2014/02/07 | 1,126 | 1,126 | 1,081 | 1,100 | +4 | +0.4% | 3,600 |
| 2014/02/06 | 1,096 | 1,130 | 1,082 | 1,096 | +51 | +4.9% | 6,500 |
| 2014/02/05 | 1,045 | 1,052 | 1,045 | 1,045 | ±0 | ±0% | 3,600 |
| 2014/02/04 | 1,061 | 1,061 | 1,001 | 1,045 | -39 | -3.6% | 10,500 |
| 2014/02/03 | 1,095 | 1,095 | 1,075 | 1,084 | -34 | -3% | 4,300 |
| 2014/01/31 | 1,120 | 1,120 | 1,092 | 1,118 | +21 | +1.9% | 2,600 |
| 2014/01/30 | 1,105 | 1,120 | 1,094 | 1,097 | -38 | -3.3% | 1,900 |
| 2014/01/29 | 1,100 | 1,148 | 1,093 | 1,135 | +24 | +2.2% | 4,200 |
| 2014/01/28 | 1,081 | 1,114 | 1,081 | 1,111 | +27 | +2.5% | 3,000 |
| 2014/01/27 | 1,075 | 1,109 | 1,075 | 1,084 | -30 | -2.7% | 6,400 |
| 2014/01/24 | 1,129 | 1,130 | 1,114 | 1,114 | -27 | -2.4% | 3,600 |
| 2014/01/23 | 1,161 | 1,161 | 1,141 | 1,141 | -14 | -1.2% | 2,100 |
| 2014/01/22 | 1,162 | 1,162 | 1,155 | 1,155 | -3 | -0.3% | 3,800 |
| 2014/01/21 | 1,157 | 1,162 | 1,141 | 1,158 | +2 | +0.2% | 10,000 |
| 2014/01/20 | 1,158 | 1,170 | 1,150 | 1,156 | +16 | +1.4% | 6,100 |
| 2014/01/17 | 1,129 | 1,143 | 1,122 | 1,140 | +12 | +1.1% | 3,100 |
| 2014/01/16 | 1,111 | 1,128 | 1,111 | 1,128 | +21 | +1.9% | 4,600 |
| 2014/01/15 | 1,100 | 1,109 | 1,100 | 1,107 | +7 | +0.6% | 1,600 |
| 2014/01/14 | 1,113 | 1,113 | 1,095 | 1,100 | -14 | -1.3% | 5,100 |
| 2014/01/10 | 1,105 | 1,114 | 1,105 | 1,114 | +9 | +0.8% | 3,000 |
| 2014/01/09 | 1,098 | 1,110 | 1,098 | 1,105 | +2 | +0.2% | 4,600 |
| 2014/01/08 | 1,102 | 1,103 | 1,096 | 1,103 | +11 | +1% | 3,400 |
| 2014/01/07 | 1,110 | 1,110 | 1,092 | 1,092 | -8 | -0.7% | 4,400 |
| 2014/01/06 | 1,105 | 1,110 | 1,096 | 1,100 | -2 | -0.2% | 7,200 |
| 2013/12/30 | 1,101 | 1,102 | 1,092 | 1,102 | +10 | +0.9% | 4,900 |
| 2013/12/27 | 1,082 | 1,092 | 1,079 | 1,092 | +16 | +1.5% | 5,700 |
| 2013/12/26 | 1,068 | 1,079 | 1,068 | 1,076 | +8 | +0.7% | 1,300 |
2751～
2800
件表示中 / 3212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 | 98,700円 | +3.8% | +26.1% | 3.04% | 5.21倍 | 0.40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 |
| 笑美面 | 191,000円 | - | - | 0.00% | 17.28倍 | 5.37倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| タカヨシＨＤ | 68,800円 | +1.1% | -20.1% | 2.91% | 12.87倍 | 1.27倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ＩＩＦ | 69,500円 | +16.4% | +29.9% | 2.16% | 11.90倍 | 2.24倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| アクシスＣ | 74,300円 | +27.6% | -72.3% | 4.71% | 13.80倍 | 1.18倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
市場注目の銘柄
チャート関連のコラム
