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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,501 | 1,501 | 1,481 | 1,494 | -7 | -0.5% | 3,100 |
| 2025/02/17 | 1,476 | 1,504 | 1,461 | 1,501 | -95 | -6% | 40,800 |
| 2025/02/14 | 1,566 | 1,601 | 1,566 | 1,596 | +30 | +1.9% | 10,600 |
| 2025/02/13 | 1,567 | 1,567 | 1,550 | 1,566 | +9 | +0.6% | 4,700 |
| 2025/02/12 | 1,550 | 1,560 | 1,544 | 1,557 | +13 | +0.8% | 11,100 |
| 2025/02/10 | 1,526 | 1,545 | 1,525 | 1,544 | +16 | +1% | 4,200 |
| 2025/02/07 | 1,529 | 1,529 | 1,515 | 1,528 | -1 | -0.1% | 5,400 |
| 2025/02/06 | 1,522 | 1,530 | 1,510 | 1,529 | +9 | +0.6% | 6,800 |
| 2025/02/05 | 1,520 | 1,520 | 1,518 | 1,520 | +2 | +0.1% | 700 |
| 2025/02/04 | 1,515 | 1,523 | 1,515 | 1,518 | -2 | -0.1% | 1,400 |
| 2025/02/03 | 1,512 | 1,520 | 1,512 | 1,520 | +6 | +0.4% | 2,800 |
| 2025/01/31 | 1,517 | 1,522 | 1,510 | 1,514 | -7 | -0.5% | 2,300 |
| 2025/01/30 | 1,525 | 1,525 | 1,502 | 1,521 | -3 | -0.2% | 1,700 |
| 2025/01/29 | 1,515 | 1,527 | 1,503 | 1,524 | +11 | +0.7% | 6,500 |
| 2025/01/28 | 1,510 | 1,513 | 1,485 | 1,513 | +3 | +0.2% | 4,100 |
| 2025/01/27 | 1,499 | 1,518 | 1,497 | 1,510 | +25 | +1.7% | 7,800 |
| 2025/01/24 | 1,482 | 1,494 | 1,476 | 1,485 | +3 | +0.2% | 2,600 |
| 2025/01/23 | 1,483 | 1,489 | 1,477 | 1,482 | -4 | -0.3% | 2,800 |
| 2025/01/22 | 1,485 | 1,499 | 1,485 | 1,486 | +7 | +0.5% | 1,500 |
| 2025/01/21 | 1,492 | 1,497 | 1,475 | 1,479 | -6 | -0.4% | 3,400 |
| 2025/01/20 | 1,485 | 1,495 | 1,480 | 1,485 | ±0 | ±0% | 4,500 |
| 2025/01/17 | 1,480 | 1,504 | 1,480 | 1,485 | -5 | -0.3% | 4,000 |
| 2025/01/16 | 1,516 | 1,518 | 1,485 | 1,490 | -20 | -1.3% | 8,100 |
| 2025/01/15 | 1,507 | 1,512 | 1,506 | 1,510 | -7 | -0.5% | 1,900 |
| 2025/01/14 | 1,520 | 1,520 | 1,503 | 1,517 | -3 | -0.2% | 2,400 |
| 2025/01/10 | 1,521 | 1,521 | 1,511 | 1,520 | +4 | +0.3% | 1,600 |
| 2025/01/09 | 1,508 | 1,518 | 1,507 | 1,516 | +8 | +0.5% | 2,400 |
| 2025/01/08 | 1,509 | 1,515 | 1,505 | 1,508 | -8 | -0.5% | 13,900 |
| 2025/01/07 | 1,522 | 1,526 | 1,507 | 1,516 | -4 | -0.3% | 2,200 |
| 2025/01/06 | 1,522 | 1,522 | 1,509 | 1,520 | -3 | -0.2% | 2,300 |
| 2024/12/30 | 1,509 | 1,529 | 1,504 | 1,523 | +7 | +0.5% | 3,400 |
| 2024/12/27 | 1,510 | 1,528 | 1,500 | 1,516 | +36 | +2.4% | 6,800 |
| 2024/12/26 | 1,502 | 1,502 | 1,480 | 1,480 | -16 | -1.1% | 24,400 |
| 2024/12/25 | 1,503 | 1,514 | 1,496 | 1,496 | -9 | -0.6% | 13,200 |
| 2024/12/24 | 1,500 | 1,505 | 1,496 | 1,505 | -1 | -0.1% | 8,600 |
| 2024/12/23 | 1,496 | 1,511 | 1,496 | 1,506 | +3 | +0.2% | 8,100 |
| 2024/12/20 | 1,504 | 1,510 | 1,501 | 1,503 | -5 | -0.3% | 1,700 |
| 2024/12/19 | 1,501 | 1,509 | 1,500 | 1,508 | +2 | +0.1% | 4,300 |
| 2024/12/18 | 1,511 | 1,516 | 1,503 | 1,506 | -1 | -0.1% | 5,900 |
| 2024/12/17 | 1,522 | 1,525 | 1,507 | 1,507 | -18 | -1.2% | 6,500 |
| 2024/12/16 | 1,548 | 1,548 | 1,525 | 1,525 | -24 | -1.5% | 2,800 |
| 2024/12/13 | 1,544 | 1,552 | 1,510 | 1,549 | +17 | +1.1% | 14,800 |
| 2024/12/12 | 1,530 | 1,540 | 1,521 | 1,532 | +3 | +0.2% | 4,800 |
| 2024/12/11 | 1,527 | 1,529 | 1,514 | 1,529 | +3 | +0.2% | 4,400 |
| 2024/12/10 | 1,516 | 1,549 | 1,516 | 1,526 | +16 | +1.1% | 7,400 |
| 2024/12/09 | 1,511 | 1,524 | 1,510 | 1,510 | -5 | -0.3% | 4,400 |
| 2024/12/06 | 1,515 | 1,530 | 1,508 | 1,515 | +11 | +0.7% | 1,300 |
| 2024/12/05 | 1,510 | 1,532 | 1,503 | 1,504 | -6 | -0.4% | 5,000 |
| 2024/12/04 | 1,518 | 1,518 | 1,506 | 1,510 | -8 | -0.5% | 2,000 |
| 2024/12/03 | 1,540 | 1,540 | 1,510 | 1,518 | +3 | +0.2% | 2,100 |
51～
100
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
