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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 1,725 | 1,735 | 1,701 | 1,718 | -27 | -1.5% | 7,700 |
| 2024/06/11 | 1,710 | 1,763 | 1,710 | 1,745 | +32 | +1.9% | 16,600 |
| 2024/06/10 | 1,704 | 1,724 | 1,701 | 1,713 | +4 | +0.2% | 3,900 |
| 2024/06/07 | 1,664 | 1,717 | 1,664 | 1,709 | +47 | +2.8% | 3,000 |
| 2024/06/06 | 1,733 | 1,748 | 1,661 | 1,662 | -64 | -3.7% | 10,400 |
| 2024/06/05 | 1,753 | 1,753 | 1,726 | 1,726 | -29 | -1.7% | 2,500 |
| 2024/06/04 | 1,683 | 1,763 | 1,675 | 1,755 | +70 | +4.2% | 9,700 |
| 2024/06/03 | 1,684 | 1,702 | 1,664 | 1,685 | +2 | +0.1% | 2,700 |
| 2024/05/31 | 1,640 | 1,700 | 1,640 | 1,683 | +43 | +2.6% | 10,500 |
| 2024/05/30 | 1,636 | 1,665 | 1,615 | 1,640 | +19 | +1.2% | 11,800 |
| 2024/05/29 | 1,663 | 1,673 | 1,621 | 1,621 | -44 | -2.6% | 10,500 |
| 2024/05/28 | 1,659 | 1,696 | 1,646 | 1,665 | +14 | +0.8% | 8,000 |
| 2024/05/27 | 1,671 | 1,671 | 1,636 | 1,651 | -2 | -0.1% | 11,400 |
| 2024/05/24 | 1,652 | 1,670 | 1,600 | 1,653 | -10 | -0.6% | 15,200 |
| 2024/05/23 | 1,692 | 1,700 | 1,656 | 1,663 | -19 | -1.1% | 10,900 |
| 2024/05/22 | 1,706 | 1,706 | 1,657 | 1,682 | -21 | -1.2% | 13,200 |
| 2024/05/21 | 1,749 | 1,758 | 1,694 | 1,703 | -38 | -2.2% | 8,100 |
| 2024/05/20 | 1,727 | 1,758 | 1,727 | 1,741 | +14 | +0.8% | 11,200 |
| 2024/05/17 | 1,682 | 1,742 | 1,682 | 1,727 | +46 | +2.7% | 16,400 |
| 2024/05/16 | 1,767 | 1,770 | 1,680 | 1,681 | -84 | -4.8% | 23,000 |
| 2024/05/15 | 1,787 | 1,823 | 1,756 | 1,765 | -61 | -3.3% | 16,400 |
| 2024/05/14 | 1,803 | 1,828 | 1,791 | 1,826 | +23 | +1.3% | 5,400 |
| 2024/05/13 | 1,781 | 1,810 | 1,740 | 1,803 | +12 | +0.7% | 7,700 |
| 2024/05/10 | 1,783 | 1,809 | 1,752 | 1,791 | +6 | +0.3% | 7,400 |
| 2024/05/09 | 1,800 | 1,806 | 1,776 | 1,785 | -54 | -2.9% | 11,700 |
| 2024/05/08 | 1,800 | 1,881 | 1,800 | 1,839 | +42 | +2.3% | 14,000 |
| 2024/05/07 | 1,805 | 1,814 | 1,791 | 1,797 | +26 | +1.5% | 9,400 |
| 2024/05/02 | 1,780 | 1,799 | 1,746 | 1,771 | -10 | -0.6% | 9,300 |
| 2024/05/01 | 1,722 | 1,781 | 1,721 | 1,781 | +40 | +2.3% | 10,800 |
| 2024/04/30 | 1,733 | 1,759 | 1,725 | 1,741 | +27 | +1.6% | 4,500 |
| 2024/04/26 | 1,720 | 1,726 | 1,684 | 1,714 | +4 | +0.2% | 13,100 |
| 2024/04/25 | 1,742 | 1,749 | 1,710 | 1,710 | -51 | -2.9% | 7,400 |
| 2024/04/24 | 1,740 | 1,773 | 1,740 | 1,761 | +37 | +2.1% | 15,100 |
| 2024/04/23 | 1,716 | 1,740 | 1,699 | 1,724 | +6 | +0.3% | 13,600 |
| 2024/04/22 | 1,700 | 1,718 | 1,662 | 1,718 | +56 | +3.4% | 26,600 |
| 2024/04/19 | 1,707 | 1,722 | 1,652 | 1,662 | -68 | -3.9% | 17,700 |
| 2024/04/18 | 1,718 | 1,776 | 1,717 | 1,730 | +22 | +1.3% | 24,600 |
| 2024/04/17 | 1,717 | 1,748 | 1,674 | 1,708 | -7 | -0.4% | 32,200 |
| 2024/04/16 | 1,763 | 1,770 | 1,698 | 1,715 | -84 | -4.7% | 51,600 |
| 2024/04/15 | 1,842 | 1,843 | 1,769 | 1,799 | -44 | -2.4% | 28,400 |
| 2024/04/12 | 1,864 | 1,890 | 1,835 | 1,843 | -18 | -1% | 14,800 |
| 2024/04/11 | 1,902 | 1,912 | 1,852 | 1,861 | -73 | -3.8% | 20,000 |
| 2024/04/10 | 1,931 | 1,966 | 1,921 | 1,934 | +3 | +0.2% | 8,100 |
| 2024/04/09 | 1,918 | 1,931 | 1,912 | 1,931 | +18 | +0.9% | 4,700 |
| 2024/04/08 | 1,889 | 1,914 | 1,864 | 1,913 | +14 | +0.7% | 18,000 |
| 2024/04/05 | 1,899 | 1,904 | 1,864 | 1,899 | -22 | -1.1% | 17,400 |
| 2024/04/04 | 1,915 | 1,930 | 1,870 | 1,921 | +16 | +0.8% | 24,100 |
| 2024/04/03 | 1,955 | 1,972 | 1,890 | 1,905 | -55 | -2.8% | 35,300 |
| 2024/04/02 | 1,981 | 1,995 | 1,944 | 1,960 | -17 | -0.9% | 17,300 |
| 2024/04/01 | 2,012 | 2,023 | 1,970 | 1,977 | -60 | -2.9% | 11,700 |
551～
600
件表示中 / 845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 | 182,000円 | +12.8% | +8.4% | 4.73% | 10.56倍 | 2.04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 |
| ＭＤＮＴ | 2,400円 | +16.4% | - | 0.00% | - | 1.90倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| シンワワイズ | 60,900円 | +48.1% | - | 0.00% | 65.77倍 | 3.19倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| エンバイオＨＤ | 81,200円 | +7.9% | -33.7% | 2.96% | 9.55倍 | 0.71倍 |
|
土壌の汚染対策事業が柱。汚染土地の購入・浄化・再販も展開。太陽光発電と蓄電所に注力 |
| サン・ライフＨＤ | 97,000円 | +3.2% | +3.8% | 3.61% | 7.53倍 | 0.86倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
市場注目の銘柄
チャート関連のコラム
