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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,395 | 1,400 | 1,341 | 1,380 | -30 | -2.1% | 11,900 |
| 2013/05/20 | 1,371 | 1,411 | 1,366 | 1,410 | +69 | +5.1% | 29,800 |
| 2013/05/17 | 1,285 | 1,360 | 1,256 | 1,341 | +56 | +4.4% | 51,300 |
| 2013/05/16 | 1,350 | 1,380 | 1,190 | 1,285 | -205 | -13.8% | 253,200 |
| 2013/05/15 | 1,582 | 1,582 | 1,452 | 1,490 | -111 | -6.9% | 24,800 |
| 2013/05/14 | 1,620 | 1,620 | 1,580 | 1,601 | +1 | +0.1% | 12,900 |
| 2013/05/13 | 1,600 | 1,623 | 1,595 | 1,600 | +20 | +1.3% | 7,900 |
| 2013/05/10 | 1,625 | 1,625 | 1,565 | 1,580 | -20 | -1.3% | 9,700 |
| 2013/05/09 | 1,577 | 1,630 | 1,565 | 1,600 | +10 | +0.6% | 10,000 |
| 2013/05/08 | 1,606 | 1,606 | 1,571 | 1,590 | -9 | -0.6% | 7,000 |
| 2013/05/07 | 1,556 | 1,612 | 1,553 | 1,599 | +50 | +3.2% | 23,700 |
| 2013/05/02 | 1,521 | 1,560 | 1,521 | 1,549 | -28 | -1.8% | 13,800 |
| 2013/05/01 | 1,620 | 1,620 | 1,541 | 1,577 | -23 | -1.4% | 10,500 |
| 2013/04/30 | 1,565 | 1,619 | 1,537 | 1,600 | +51 | +3.3% | 10,100 |
| 2013/04/26 | 1,541 | 1,559 | 1,525 | 1,549 | -11 | -0.7% | 7,600 |
| 2013/04/25 | 1,598 | 1,598 | 1,525 | 1,560 | -25 | -1.6% | 14,700 |
| 2013/04/24 | 1,555 | 1,595 | 1,531 | 1,585 | +25 | +1.6% | 18,600 |
| 2013/04/23 | 1,515 | 1,560 | 1,515 | 1,560 | +55 | +3.7% | 11,100 |
| 2013/04/22 | 1,463 | 1,530 | 1,463 | 1,505 | +49 | +3.4% | 13,200 |
| 2013/04/19 | 1,480 | 1,500 | 1,450 | 1,456 | -39 | -2.6% | 9,900 |
| 2013/04/18 | 1,500 | 1,518 | 1,459 | 1,495 | -30 | -2% | 10,200 |
| 2013/04/17 | 1,497 | 1,529 | 1,484 | 1,525 | +42 | +2.8% | 15,000 |
| 2013/04/16 | 1,448 | 1,483 | 1,415 | 1,483 | ±0 | ±0% | 17,300 |
| 2013/04/15 | 1,398 | 1,483 | 1,383 | 1,483 | +90 | +6.5% | 11,000 |
| 2013/04/12 | 1,397 | 1,397 | 1,380 | 1,393 | -1 | -0.1% | 5,300 |
| 2013/04/11 | 1,410 | 1,410 | 1,377 | 1,394 | -16 | -1.1% | 10,100 |
| 2013/04/10 | 1,385 | 1,412 | 1,363 | 1,410 | +13 | +0.9% | 6,000 |
| 2013/04/09 | 1,418 | 1,418 | 1,360 | 1,397 | -10 | -0.7% | 14,800 |
| 2013/04/08 | 1,386 | 1,410 | 1,386 | 1,407 | +7 | +0.5% | 16,100 |
| 2013/04/05 | 1,440 | 1,440 | 1,382 | 1,400 | +27 | +2% | 15,600 |
| 2013/04/04 | 1,372 | 1,410 | 1,286 | 1,373 | -41 | -2.9% | 32,300 |
| 2013/04/03 | 1,371 | 1,420 | 1,369 | 1,414 | +18 | +1.3% | 12,400 |
| 2013/04/02 | 1,285 | 1,396 | 1,222 | 1,396 | +21 | +1.5% | 45,600 |
| 2013/04/01 | 1,495 | 1,499 | 1,335 | 1,375 | -110 | -7.4% | 38,700 |
| 2013/03/29 | 1,590 | 1,590 | 1,458 | 1,485 | -85 | -5.4% | 22,200 |
| 2013/03/28 | 1,537 | 1,590 | 1,516 | 1,570 | +25 | +1.6% | 23,300 |
| 2013/03/27 | 1,475 | 1,555 | 1,475 | 1,545 | +70 | +4.7% | 23,400 |
| 2013/03/26 | 1,490 | 1,493 | 1,470 | 1,475 | -5 | -0.3% | 18,300 |
| 2013/03/25 | 1,441 | 1,480 | 1,429 | 1,480 | +41 | +2.8% | 17,400 |
| 2013/03/22 | 1,443 | 1,443 | 1,407 | 1,439 | -3 | -0.2% | 8,200 |
| 2013/03/21 | 1,406 | 1,450 | 1,405 | 1,442 | +42 | +3% | 29,300 |
| 2013/03/19 | 1,390 | 1,400 | 1,381 | 1,400 | +11 | +0.8% | 9,000 |
| 2013/03/18 | 1,373 | 1,400 | 1,373 | 1,389 | -11 | -0.8% | 12,300 |
| 2013/03/15 | 1,416 | 1,424 | 1,385 | 1,400 | -16 | -1.1% | 20,200 |
| 2013/03/14 | 1,399 | 1,416 | 1,388 | 1,416 | +29 | +2.1% | 13,500 |
| 2013/03/13 | 1,350 | 1,398 | 1,336 | 1,387 | +37 | +2.7% | 17,900 |
| 2013/03/12 | 1,365 | 1,396 | 1,345 | 1,350 | -25 | -1.8% | 11,500 |
| 2013/03/11 | 1,356 | 1,400 | 1,350 | 1,375 | -4 | -0.3% | 19,900 |
| 2013/03/08 | 1,400 | 1,420 | 1,351 | 1,379 | -49 | -3.4% | 41,000 |
| 2013/03/07 | 1,430 | 1,430 | 1,415 | 1,428 | +18 | +1.3% | 20,000 |
2951～
3000
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
