ココルポートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,468 | 1,498 | 1,468 | 1,498 | ±0 | ±0% | 1,100 |
| 2025/05/01 | 1,527 | 1,528 | 1,487 | 1,498 | +1 | +0.1% | 2,100 |
| 2025/04/30 | 1,529 | 1,580 | 1,494 | 1,497 | -2 | -0.1% | 36,400 |
| 2025/04/28 | 1,500 | 1,588 | 1,450 | 1,499 | +3 | +0.2% | 217,900 |
| 2025/04/25 | 1,512 | 1,512 | 1,482 | 1,496 | -27 | -1.8% | 6,500 |
| 2025/04/24 | 1,415 | 1,525 | 1,394 | 1,523 | +110 | +7.8% | 260,300 |
| 2025/04/23 | 1,377 | 1,419 | 1,377 | 1,413 | +37 | +2.7% | 1,400 |
| 2025/04/22 | 1,433 | 1,499 | 1,376 | 1,376 | -27 | -1.9% | 10,200 |
| 2025/04/21 | 1,407 | 1,429 | 1,403 | 1,403 | +6 | +0.4% | 1,800 |
| 2025/04/18 | 1,397 | 1,397 | 1,375 | 1,397 | ±0 | ±0% | 1,200 |
| 2025/04/17 | 1,378 | 1,408 | 1,378 | 1,397 | -11 | -0.8% | 1,500 |
| 2025/04/16 | 1,408 | 1,409 | 1,378 | 1,408 | -9 | -0.6% | 1,200 |
| 2025/04/15 | 1,374 | 1,419 | 1,374 | 1,417 | +46 | +3.4% | 900 |
| 2025/04/14 | 1,384 | 1,446 | 1,371 | 1,371 | +5 | +0.4% | 5,400 |
| 2025/04/11 | 1,301 | 1,366 | 1,297 | 1,366 | +33 | +2.5% | 3,500 |
| 2025/04/10 | 1,335 | 1,368 | 1,308 | 1,333 | +52 | +4.1% | 4,200 |
| 2025/04/09 | 1,300 | 1,310 | 1,260 | 1,281 | -29 | -2.2% | 2,000 |
| 2025/04/08 | 1,270 | 1,330 | 1,270 | 1,310 | +70 | +5.6% | 13,900 |
| 2025/04/07 | 1,305 | 1,305 | 1,209 | 1,240 | -160 | -11.4% | 37,600 |
| 2025/04/04 | 1,448 | 1,461 | 1,367 | 1,400 | -78 | -5.3% | 18,400 |
| 2025/04/03 | 1,458 | 1,479 | 1,449 | 1,478 | +4 | +0.3% | 3,100 |
| 2025/04/02 | 1,474 | 1,475 | 1,470 | 1,474 | -2 | -0.1% | 1,300 |
| 2025/04/01 | 1,487 | 1,487 | 1,475 | 1,476 | -11 | -0.7% | 1,200 |
| 2025/03/31 | 1,478 | 1,494 | 1,457 | 1,487 | -12 | -0.8% | 8,600 |
| 2025/03/28 | 1,485 | 1,499 | 1,485 | 1,499 | +15 | +1% | 500 |
| 2025/03/27 | 1,486 | 1,496 | 1,482 | 1,484 | -4 | -0.3% | 1,200 |
| 2025/03/26 | 1,495 | 1,495 | 1,488 | 1,488 | -7 | -0.5% | 1,300 |
| 2025/03/25 | 1,480 | 1,497 | 1,480 | 1,495 | +15 | +1% | 1,100 |
| 2025/03/24 | 1,496 | 1,500 | 1,475 | 1,480 | -21 | -1.4% | 5,400 |
| 2025/03/21 | 1,486 | 1,519 | 1,481 | 1,501 | +25 | +1.7% | 5,100 |
| 2025/03/19 | 1,467 | 1,480 | 1,467 | 1,476 | +9 | +0.6% | 4,800 |
| 2025/03/18 | 1,448 | 1,469 | 1,448 | 1,467 | +20 | +1.4% | 3,500 |
| 2025/03/17 | 1,447 | 1,475 | 1,440 | 1,447 | +14 | +1% | 9,200 |
| 2025/03/14 | 1,431 | 1,448 | 1,431 | 1,433 | -7 | -0.5% | 700 |
| 2025/03/13 | 1,433 | 1,440 | 1,433 | 1,440 | +1 | +0.1% | 2,200 |
| 2025/03/12 | 1,429 | 1,446 | 1,428 | 1,439 | +8 | +0.6% | 2,100 |
| 2025/03/11 | 1,441 | 1,445 | 1,430 | 1,431 | -11 | -0.8% | 4,600 |
| 2025/03/10 | 1,445 | 1,450 | 1,440 | 1,442 | +1 | +0.1% | 1,600 |
| 2025/03/07 | 1,459 | 1,459 | 1,440 | 1,441 | -19 | -1.3% | 3,300 |
| 2025/03/06 | 1,448 | 1,460 | 1,448 | 1,460 | +16 | +1.1% | 800 |
| 2025/03/05 | 1,451 | 1,452 | 1,444 | 1,444 | -7 | -0.5% | 4,200 |
| 2025/03/04 | 1,462 | 1,469 | 1,450 | 1,451 | -13 | -0.9% | 3,800 |
| 2025/03/03 | 1,464 | 1,483 | 1,459 | 1,464 | +1 | +0.1% | 5,200 |
| 2025/02/28 | 1,457 | 1,477 | 1,455 | 1,463 | -2 | -0.1% | 10,500 |
| 2025/02/27 | 1,493 | 1,493 | 1,465 | 1,465 | -12 | -0.8% | 5,300 |
| 2025/02/26 | 1,497 | 1,497 | 1,475 | 1,477 | -12 | -0.8% | 5,200 |
| 2025/02/25 | 1,470 | 1,491 | 1,470 | 1,489 | +10 | +0.7% | 6,300 |
| 2025/02/21 | 1,471 | 1,490 | 1,471 | 1,479 | -1 | -0.1% | 2,400 |
| 2025/02/20 | 1,484 | 1,489 | 1,478 | 1,480 | -5 | -0.3% | 3,300 |
| 2025/02/19 | 1,492 | 1,492 | 1,480 | 1,485 | -9 | -0.6% | 3,800 |
1～
50
件表示中 / 512件
類似銘柄と比較する
現在ご覧いただいている「ココルポート」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 |
|---|---|---|---|---|---|---|---|---|
| ココルポート | 149,800円 | +14.6% | +9.5% | 2.94% | 10.30倍 | 2.09倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| アソインター | 56,700円 | +8.0% | +11.4% | 3.53% | 13.19倍 | 2.06倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| メタリアル | 50,800円 | - | - | 0.00% | - | 2.83倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| ＱＬＳＨＤ | 73,400円 | +16.2% | +28.7% | 1.36% | 14.16倍 | 4.23倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| 共和コーポ | 90,000円 | +10.9% | +15.0% | 2.22% | 6.85倍 | 1.23倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
市場注目の銘柄
チャート関連のコラム
