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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/18 | 1,566 | 1,566 | 1,510 | 1,515 | -11 | -0.7% | 2,500 |
| 2024/09/17 | 1,570 | 1,570 | 1,515 | 1,526 | -4 | -0.3% | 1,900 |
| 2024/09/13 | 1,527 | 1,543 | 1,524 | 1,530 | -28 | -1.8% | 3,900 |
| 2024/09/12 | 1,565 | 1,570 | 1,530 | 1,558 | +9 | +0.6% | 7,200 |
| 2024/09/11 | 1,566 | 1,597 | 1,512 | 1,549 | -18 | -1.1% | 8,000 |
| 2024/09/10 | 1,567 | 1,616 | 1,567 | 1,567 | +1 | +0.1% | 1,500 |
| 2024/09/09 | 1,555 | 1,583 | 1,555 | 1,566 | -29 | -1.8% | 3,600 |
| 2024/09/06 | 1,623 | 1,638 | 1,595 | 1,595 | +12 | +0.8% | 3,600 |
| 2024/09/05 | 1,573 | 1,619 | 1,573 | 1,583 | +11 | +0.7% | 6,500 |
| 2024/09/04 | 1,630 | 1,631 | 1,570 | 1,572 | -65 | -4% | 20,300 |
| 2024/09/03 | 1,631 | 1,662 | 1,631 | 1,637 | -1 | -0.1% | 5,400 |
| 2024/09/02 | 1,671 | 1,671 | 1,635 | 1,638 | -10 | -0.6% | 3,100 |
| 2024/08/30 | 1,634 | 1,650 | 1,634 | 1,648 | +6 | +0.4% | 800 |
| 2024/08/29 | 1,640 | 1,657 | 1,637 | 1,642 | -15 | -0.9% | 4,300 |
| 2024/08/28 | 1,675 | 1,675 | 1,645 | 1,657 | -15 | -0.9% | 4,900 |
| 2024/08/27 | 1,666 | 1,698 | 1,636 | 1,672 | +6 | +0.4% | 13,300 |
| 2024/08/26 | 1,574 | 1,666 | 1,569 | 1,666 | +91 | +5.8% | 21,300 |
| 2024/08/23 | 1,561 | 1,591 | 1,554 | 1,575 | +8 | +0.5% | 10,500 |
| 2024/08/22 | 1,593 | 1,613 | 1,566 | 1,567 | -48 | -3% | 8,400 |
| 2024/08/21 | 1,590 | 1,624 | 1,586 | 1,615 | -5 | -0.3% | 3,700 |
| 2024/08/20 | 1,592 | 1,635 | 1,592 | 1,620 | +28 | +1.8% | 13,100 |
| 2024/08/19 | 1,646 | 1,646 | 1,585 | 1,592 | -58 | -3.5% | 31,400 |
| 2024/08/16 | 1,719 | 1,719 | 1,650 | 1,650 | -70 | -4.1% | 14,600 |
| 2024/08/15 | 1,763 | 1,775 | 1,700 | 1,720 | +79 | +4.8% | 36,400 |
| 2024/08/14 | 1,581 | 1,642 | 1,556 | 1,641 | +99 | +6.4% | 27,600 |
151～
200
件表示中 / 537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 | 150,300円 | +14.6% | +9.5% | 2.93% | 10.34倍 | 2.10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 |
| ＳｍｉｌｅＨＤ | 170,800円 | +1.1% | -10.4% | 5.56% | 22.25倍 | 0.86倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| 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 |
| インテＧ | 260,500円 | -13.9% | -50.8% | 0.00% | 17.72倍 | 2.89倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| Ｅｎｊｉｎ | 74,500円 | -17.3% | -34.0% | 5.10% | 10.64倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
