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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 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 |
101～
150
件表示中 / 583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 | 165,500円 | +14.6% | +3.3% | 3.69% | 10.64倍 | 2.08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 |
| スポーツフィー | 82,600円 | +14.4% | +26.1% | 2.30% | 8.44倍 | 2.84倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ケア２１ | 41,300円 | +5.7% | - | 4.12% | 22.31倍 | 1.38倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| Ｅｎｊｉｎ | 83,600円 | +7.2% | +9.4% | 4.78% | 9.74倍 | 1.27倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| 東京通信 | 60,400円 | +5.8% | - | 0.00% | 81.18倍 | 10.47倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
