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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,543 | 1,543 | 1,515 | 1,515 | -28 | -1.8% | 3,300 |
| 2024/11/29 | 1,541 | 1,546 | 1,525 | 1,543 | +10 | +0.7% | 4,400 |
| 2024/11/28 | 1,537 | 1,558 | 1,522 | 1,533 | -10 | -0.6% | 3,500 |
| 2024/11/27 | 1,560 | 1,560 | 1,540 | 1,543 | -17 | -1.1% | 3,000 |
| 2024/11/26 | 1,570 | 1,570 | 1,541 | 1,560 | ±0 | ±0% | 6,100 |
| 2024/11/25 | 1,535 | 1,567 | 1,532 | 1,560 | +25 | +1.6% | 14,600 |
| 2024/11/22 | 1,520 | 1,535 | 1,512 | 1,535 | +9 | +0.6% | 4,500 |
| 2024/11/21 | 1,514 | 1,536 | 1,514 | 1,526 | +1 | +0.1% | 5,500 |
| 2024/11/20 | 1,523 | 1,541 | 1,521 | 1,525 | -15 | -1% | 2,000 |
| 2024/11/19 | 1,514 | 1,545 | 1,509 | 1,540 | +10 | +0.7% | 9,200 |
| 2024/11/18 | 1,532 | 1,532 | 1,501 | 1,530 | +12 | +0.8% | 6,800 |
| 2024/11/15 | 1,560 | 1,567 | 1,500 | 1,518 | -4 | -0.3% | 30,700 |
| 2024/11/14 | 1,542 | 1,550 | 1,521 | 1,522 | -20 | -1.3% | 7,900 |
| 2024/11/13 | 1,541 | 1,560 | 1,541 | 1,542 | -13 | -0.8% | 2,000 |
| 2024/11/12 | 1,550 | 1,555 | 1,504 | 1,555 | +5 | +0.3% | 4,000 |
| 2024/11/11 | 1,541 | 1,569 | 1,531 | 1,550 | +9 | +0.6% | 8,900 |
| 2024/11/08 | 1,570 | 1,570 | 1,539 | 1,541 | -32 | -2% | 4,900 |
| 2024/11/07 | 1,514 | 1,581 | 1,514 | 1,573 | +32 | +2.1% | 12,100 |
| 2024/11/06 | 1,550 | 1,550 | 1,525 | 1,541 | -11 | -0.7% | 2,100 |
| 2024/11/05 | 1,524 | 1,562 | 1,501 | 1,552 | +37 | +2.4% | 34,200 |
| 2024/11/01 | 1,492 | 1,518 | 1,492 | 1,515 | -9 | -0.6% | 7,300 |
| 2024/10/31 | 1,517 | 1,530 | 1,491 | 1,524 | -6 | -0.4% | 12,600 |
| 2024/10/30 | 1,513 | 1,545 | 1,503 | 1,530 | +17 | +1.1% | 12,700 |
| 2024/10/29 | 1,509 | 1,529 | 1,469 | 1,513 | +7 | +0.5% | 4,200 |
| 2024/10/28 | 1,484 | 1,519 | 1,471 | 1,506 | +40 | +2.7% | 6,100 |
| 2024/10/25 | 1,487 | 1,493 | 1,461 | 1,466 | -16 | -1.1% | 10,000 |
| 2024/10/24 | 1,511 | 1,523 | 1,474 | 1,482 | -37 | -2.4% | 16,800 |
| 2024/10/23 | 1,529 | 1,529 | 1,508 | 1,519 | -10 | -0.7% | 4,400 |
| 2024/10/22 | 1,535 | 1,542 | 1,512 | 1,529 | -15 | -1% | 5,700 |
| 2024/10/21 | 1,512 | 1,555 | 1,512 | 1,544 | +32 | +2.1% | 7,500 |
| 2024/10/18 | 1,532 | 1,532 | 1,510 | 1,512 | -20 | -1.3% | 6,000 |
| 2024/10/17 | 1,553 | 1,553 | 1,532 | 1,532 | -14 | -0.9% | 3,300 |
| 2024/10/16 | 1,510 | 1,552 | 1,510 | 1,546 | +9 | +0.6% | 4,700 |
| 2024/10/15 | 1,539 | 1,539 | 1,513 | 1,537 | +2 | +0.1% | 1,700 |
| 2024/10/11 | 1,510 | 1,535 | 1,507 | 1,535 | -3 | -0.2% | 3,400 |
| 2024/10/10 | 1,515 | 1,538 | 1,509 | 1,538 | +23 | +1.5% | 4,100 |
| 2024/10/09 | 1,520 | 1,539 | 1,514 | 1,515 | -5 | -0.3% | 4,900 |
| 2024/10/08 | 1,518 | 1,540 | 1,500 | 1,520 | +2 | +0.1% | 6,000 |
| 2024/10/07 | 1,525 | 1,543 | 1,517 | 1,518 | +2 | +0.1% | 4,900 |
| 2024/10/04 | 1,520 | 1,545 | 1,514 | 1,516 | -18 | -1.2% | 4,000 |
| 2024/10/03 | 1,516 | 1,537 | 1,516 | 1,534 | +23 | +1.5% | 3,700 |
| 2024/10/02 | 1,589 | 1,589 | 1,506 | 1,511 | -45 | -2.9% | 6,600 |
| 2024/10/01 | 1,553 | 1,589 | 1,523 | 1,556 | +33 | +2.2% | 15,500 |
| 2024/09/30 | 1,503 | 1,550 | 1,503 | 1,523 | -51 | -3.2% | 35,400 |
| 2024/09/27 | 1,545 | 1,580 | 1,545 | 1,574 | +29 | +1.9% | 13,200 |
| 2024/09/26 | 1,583 | 1,583 | 1,545 | 1,545 | -9 | -0.6% | 3,100 |
| 2024/09/25 | 1,538 | 1,559 | 1,536 | 1,554 | +7 | +0.5% | 2,700 |
| 2024/09/24 | 1,542 | 1,547 | 1,530 | 1,547 | +12 | +0.8% | 5,400 |
| 2024/09/20 | 1,536 | 1,569 | 1,532 | 1,535 | +6 | +0.4% | 7,000 |
| 2024/09/19 | 1,550 | 1,567 | 1,526 | 1,529 | +14 | +0.9% | 6,600 |
101～
150
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
