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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 1,645 | 1,700 | 1,632 | 1,650 | +7 | +0.4% | 8,300 |
| 2026/01/30 | 1,650 | 1,651 | 1,643 | 1,643 | -7 | -0.4% | 1,500 |
| 2026/01/29 | 1,667 | 1,667 | 1,641 | 1,650 | -2 | -0.1% | 6,100 |
| 2026/01/28 | 1,702 | 1,702 | 1,651 | 1,652 | -38 | -2.2% | 16,600 |
| 2026/01/27 | 1,689 | 1,692 | 1,688 | 1,690 | ±0 | ±0% | 400 |
| 2026/01/26 | 1,724 | 1,724 | 1,690 | 1,690 | -14 | -0.8% | 4,300 |
| 2026/01/23 | 1,700 | 1,704 | 1,695 | 1,704 | +4 | +0.2% | 2,600 |
| 2026/01/22 | 1,702 | 1,704 | 1,690 | 1,700 | ±0 | ±0% | 2,700 |
| 2026/01/21 | 1,703 | 1,707 | 1,688 | 1,700 | -4 | -0.2% | 4,100 |
| 2026/01/20 | 1,718 | 1,724 | 1,696 | 1,704 | -14 | -0.8% | 10,000 |
| 2026/01/19 | 1,715 | 1,719 | 1,703 | 1,718 | +3 | +0.2% | 17,400 |
| 2026/01/16 | 1,705 | 1,720 | 1,705 | 1,715 | +14 | +0.8% | 5,000 |
| 2026/01/15 | 1,706 | 1,710 | 1,694 | 1,701 | -7 | -0.4% | 16,800 |
| 2026/01/14 | 1,717 | 1,718 | 1,705 | 1,708 | -10 | -0.6% | 4,800 |
| 2026/01/13 | 1,739 | 1,739 | 1,718 | 1,718 | ±0 | ±0% | 5,100 |
| 2026/01/09 | 1,703 | 1,718 | 1,690 | 1,718 | +14 | +0.8% | 7,900 |
| 2026/01/08 | 1,700 | 1,750 | 1,680 | 1,704 | +4 | +0.2% | 9,600 |
| 2026/01/07 | 1,700 | 1,700 | 1,689 | 1,700 | ±0 | ±0% | 6,200 |
| 2026/01/06 | 1,702 | 1,710 | 1,682 | 1,700 | ±0 | ±0% | 7,400 |
| 2026/01/05 | 1,710 | 1,735 | 1,697 | 1,700 | -2 | -0.1% | 5,500 |
| 2025/12/30 | 1,723 | 1,726 | 1,702 | 1,702 | -21 | -1.2% | 1,400 |
| 2025/12/29 | 1,752 | 1,768 | 1,720 | 1,723 | +11 | +0.6% | 3,000 |
| 2025/12/26 | 1,720 | 1,728 | 1,690 | 1,712 | +26 | +1.5% | 5,100 |
| 2025/12/25 | 1,672 | 1,700 | 1,670 | 1,686 | +13 | +0.8% | 8,400 |
| 2025/12/24 | 1,701 | 1,701 | 1,661 | 1,673 | -28 | -1.6% | 5,400 |
| 2025/12/23 | 1,715 | 1,715 | 1,700 | 1,701 | -3 | -0.2% | 2,600 |
| 2025/12/22 | 1,693 | 1,710 | 1,679 | 1,704 | +28 | +1.7% | 5,700 |
| 2025/12/19 | 1,672 | 1,676 | 1,670 | 1,676 | -6 | -0.4% | 1,300 |
| 2025/12/18 | 1,708 | 1,710 | 1,660 | 1,682 | -26 | -1.5% | 2,500 |
| 2025/12/17 | 1,707 | 1,720 | 1,695 | 1,708 | +16 | +0.9% | 6,400 |
| 2025/12/16 | 1,636 | 1,695 | 1,636 | 1,692 | +61 | +3.7% | 7,900 |
| 2025/12/15 | 1,640 | 1,650 | 1,631 | 1,631 | -8 | -0.5% | 3,100 |
| 2025/12/12 | 1,665 | 1,665 | 1,639 | 1,639 | +5 | +0.3% | 800 |
| 2025/12/11 | 1,641 | 1,645 | 1,632 | 1,634 | -7 | -0.4% | 3,800 |
| 2025/12/10 | 1,641 | 1,650 | 1,640 | 1,641 | -4 | -0.2% | 1,300 |
| 2025/12/09 | 1,647 | 1,651 | 1,641 | 1,645 | -5 | -0.3% | 2,800 |
| 2025/12/08 | 1,647 | 1,651 | 1,646 | 1,650 | -5 | -0.3% | 3,600 |
| 2025/12/05 | 1,649 | 1,655 | 1,640 | 1,655 | -3 | -0.2% | 6,400 |
| 2025/12/04 | 1,658 | 1,670 | 1,658 | 1,658 | +1 | +0.1% | 900 |
| 2025/12/03 | 1,650 | 1,657 | 1,641 | 1,657 | +7 | +0.4% | 3,100 |
| 2025/12/02 | 1,682 | 1,682 | 1,650 | 1,650 | -32 | -1.9% | 2,600 |
| 2025/12/01 | 1,679 | 1,692 | 1,662 | 1,682 | +9 | +0.5% | 2,700 |
| 2025/11/28 | 1,668 | 1,693 | 1,657 | 1,673 | +23 | +1.4% | 4,900 |
| 2025/11/27 | 1,649 | 1,659 | 1,642 | 1,650 | -1 | -0.1% | 11,000 |
| 2025/11/26 | 1,680 | 1,681 | 1,645 | 1,651 | -29 | -1.7% | 12,600 |
| 2025/11/25 | 1,650 | 1,689 | 1,650 | 1,680 | +29 | +1.8% | 5,200 |
| 2025/11/21 | 1,652 | 1,657 | 1,620 | 1,651 | -11 | -0.7% | 2,800 |
| 2025/11/20 | 1,667 | 1,699 | 1,662 | 1,662 | -4 | -0.2% | 4,000 |
| 2025/11/19 | 1,633 | 1,674 | 1,622 | 1,666 | +17 | +1% | 3,700 |
| 2025/11/18 | 1,668 | 1,668 | 1,638 | 1,649 | -15 | -0.9% | 6,200 |
151～
200
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
