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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,546 | 1,546 | 1,539 | 1,539 | -6 | -0.4% | 2,600 |
| 2025/07/31 | 1,546 | 1,546 | 1,536 | 1,545 | +9 | +0.6% | 2,000 |
| 2025/07/30 | 1,547 | 1,547 | 1,535 | 1,536 | -2 | -0.1% | 1,400 |
| 2025/07/29 | 1,548 | 1,548 | 1,536 | 1,538 | -7 | -0.5% | 1,700 |
| 2025/07/28 | 1,543 | 1,548 | 1,532 | 1,545 | +16 | +1% | 9,800 |
| 2025/07/25 | 1,528 | 1,540 | 1,526 | 1,529 | -3 | -0.2% | 1,000 |
| 2025/07/24 | 1,535 | 1,537 | 1,523 | 1,532 | +12 | +0.8% | 2,400 |
| 2025/07/23 | 1,539 | 1,539 | 1,520 | 1,520 | -6 | -0.4% | 2,800 |
| 2025/07/22 | 1,536 | 1,547 | 1,526 | 1,526 | -10 | -0.7% | 2,900 |
| 2025/07/18 | 1,538 | 1,538 | 1,527 | 1,536 | +3 | +0.2% | 5,300 |
| 2025/07/17 | 1,541 | 1,541 | 1,533 | 1,533 | -7 | -0.5% | 400 |
| 2025/07/16 | 1,535 | 1,540 | 1,531 | 1,540 | +16 | +1% | 600 |
| 2025/07/15 | 1,535 | 1,538 | 1,524 | 1,524 | -18 | -1.2% | 2,600 |
| 2025/07/14 | 1,545 | 1,546 | 1,540 | 1,542 | -6 | -0.4% | 1,800 |
| 2025/07/11 | 1,540 | 1,548 | 1,535 | 1,548 | +8 | +0.5% | 4,400 |
| 2025/07/10 | 1,534 | 1,540 | 1,534 | 1,540 | +6 | +0.4% | 6,400 |
| 2025/07/09 | 1,512 | 1,544 | 1,512 | 1,534 | +23 | +1.5% | 7,000 |
| 2025/07/08 | 1,524 | 1,524 | 1,511 | 1,511 | -15 | -1% | 1,700 |
| 2025/07/07 | 1,526 | 1,531 | 1,526 | 1,526 | ±0 | ±0% | 1,400 |
| 2025/07/04 | 1,525 | 1,532 | 1,515 | 1,526 | +7 | +0.5% | 1,400 |
| 2025/07/03 | 1,523 | 1,529 | 1,519 | 1,519 | -7 | -0.5% | 700 |
| 2025/07/02 | 1,521 | 1,527 | 1,515 | 1,526 | +5 | +0.3% | 2,400 |
| 2025/07/01 | 1,517 | 1,521 | 1,515 | 1,521 | +4 | +0.3% | 800 |
| 2025/06/30 | 1,538 | 1,540 | 1,505 | 1,517 | -3 | -0.2% | 13,600 |
| 2025/06/27 | 1,522 | 1,539 | 1,516 | 1,520 | -20 | -1.3% | 3,000 |
| 2025/06/26 | 1,537 | 1,541 | 1,523 | 1,540 | +9 | +0.6% | 4,400 |
| 2025/06/25 | 1,525 | 1,531 | 1,520 | 1,531 | +10 | +0.7% | 5,300 |
| 2025/06/24 | 1,523 | 1,529 | 1,518 | 1,521 | -4 | -0.3% | 6,500 |
| 2025/06/23 | 1,509 | 1,525 | 1,508 | 1,525 | +14 | +0.9% | 3,300 |
| 2025/06/20 | 1,509 | 1,529 | 1,509 | 1,511 | +5 | +0.3% | 3,900 |
| 2025/06/19 | 1,502 | 1,530 | 1,500 | 1,506 | +5 | +0.3% | 9,400 |
| 2025/06/18 | 1,509 | 1,519 | 1,500 | 1,501 | -10 | -0.7% | 5,100 |
| 2025/06/17 | 1,516 | 1,518 | 1,500 | 1,511 | -8 | -0.5% | 4,300 |
| 2025/06/16 | 1,510 | 1,528 | 1,510 | 1,519 | -3 | -0.2% | 12,900 |
| 2025/06/13 | 1,505 | 1,526 | 1,501 | 1,522 | +17 | +1.1% | 6,900 |
| 2025/06/12 | 1,510 | 1,510 | 1,502 | 1,505 | -5 | -0.3% | 500 |
| 2025/06/11 | 1,504 | 1,515 | 1,501 | 1,510 | +7 | +0.5% | 2,300 |
| 2025/06/10 | 1,513 | 1,513 | 1,503 | 1,503 | -10 | -0.7% | 400 |
| 2025/06/09 | 1,500 | 1,529 | 1,500 | 1,513 | +12 | +0.8% | 6,300 |
| 2025/06/06 | 1,500 | 1,509 | 1,496 | 1,501 | +1 | +0.1% | 2,000 |
| 2025/06/05 | 1,500 | 1,526 | 1,500 | 1,500 | -3 | -0.2% | 3,800 |
| 2025/06/04 | 1,516 | 1,516 | 1,500 | 1,503 | -13 | -0.9% | 7,900 |
| 2025/06/03 | 1,500 | 1,530 | 1,496 | 1,516 | +16 | +1.1% | 12,900 |
| 2025/06/02 | 1,497 | 1,529 | 1,487 | 1,500 | +5 | +0.3% | 11,000 |
| 2025/05/30 | 1,515 | 1,521 | 1,492 | 1,495 | -20 | -1.3% | 1,700 |
| 2025/05/29 | 1,525 | 1,525 | 1,480 | 1,515 | -9 | -0.6% | 8,300 |
| 2025/05/28 | 1,522 | 1,524 | 1,512 | 1,524 | +8 | +0.5% | 1,000 |
| 2025/05/27 | 1,530 | 1,530 | 1,516 | 1,516 | -10 | -0.7% | 1,000 |
| 2025/05/26 | 1,548 | 1,548 | 1,517 | 1,526 | +2 | +0.1% | 2,900 |
| 2025/05/23 | 1,529 | 1,530 | 1,505 | 1,524 | -1 | -0.1% | 2,400 |
1～
50
件表示中 / 574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 | 153,900円 | +14.6% | +9.5% | 2.86% | 10.65倍 | 2.16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 | 60,400円 | +7.1% | +12.4% | 3.48% | 13.26倍 | 2.19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 |
| ウイルテック | 88,100円 | +4.8% | -5.2% | 4.54% | 7.93倍 | 0.70倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ギークス | 52,800円 | +5.7% | +33.6% | 3.79% | 11.51倍 | 1.97倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ＩＮＣ | 54,000円 | +8.1% | - | 0.00% | - | 3.19倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
市場注目の銘柄
チャート関連のコラム
