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 |
|---|---|---|---|---|---|---|---|
| 2025/11/17 | 1,760 | 1,760 | 1,646 | 1,664 | -104 | -5.9% | 11,400 |
| 2025/11/14 | 1,750 | 1,788 | 1,745 | 1,768 | +18 | +1% | 5,700 |
| 2025/11/13 | 1,727 | 1,750 | 1,727 | 1,750 | +23 | +1.3% | 2,400 |
| 2025/11/12 | 1,704 | 1,743 | 1,704 | 1,727 | +18 | +1.1% | 1,900 |
| 2025/11/11 | 1,706 | 1,710 | 1,706 | 1,709 | -10 | -0.6% | 900 |
| 2025/11/10 | 1,695 | 1,755 | 1,695 | 1,719 | +24 | +1.4% | 5,000 |
| 2025/11/07 | 1,701 | 1,712 | 1,684 | 1,695 | -35 | -2% | 3,000 |
| 2025/11/06 | 1,714 | 1,730 | 1,714 | 1,730 | +17 | +1% | 500 |
| 2025/11/05 | 1,678 | 1,716 | 1,659 | 1,713 | +13 | +0.8% | 9,200 |
| 2025/11/04 | 1,750 | 1,750 | 1,700 | 1,700 | -50 | -2.9% | 4,300 |
| 2025/10/31 | 1,725 | 1,750 | 1,712 | 1,750 | +11 | +0.6% | 10,600 |
| 2025/10/30 | 1,733 | 1,762 | 1,725 | 1,739 | -34 | -1.9% | 9,700 |
| 2025/10/29 | 1,840 | 1,843 | 1,770 | 1,773 | -66 | -3.6% | 8,200 |
| 2025/10/28 | 1,852 | 1,853 | 1,828 | 1,839 | -13 | -0.7% | 2,200 |
| 2025/10/27 | 1,888 | 1,888 | 1,851 | 1,852 | +18 | +1% | 7,800 |
| 2025/10/24 | 1,859 | 1,863 | 1,831 | 1,834 | -12 | -0.7% | 10,200 |
| 2025/10/23 | 1,831 | 1,860 | 1,824 | 1,846 | -6 | -0.3% | 7,100 |
| 2025/10/22 | 1,854 | 1,899 | 1,852 | 1,852 | -2 | -0.1% | 3,500 |
| 2025/10/21 | 1,849 | 1,862 | 1,849 | 1,854 | +6 | +0.3% | 2,600 |
| 2025/10/20 | 1,853 | 1,876 | 1,842 | 1,848 | ±0 | ±0% | 6,700 |
| 2025/10/17 | 1,848 | 1,877 | 1,816 | 1,848 | ±0 | ±0% | 6,100 |
| 2025/10/16 | 1,900 | 1,900 | 1,834 | 1,848 | +3 | +0.2% | 12,800 |
| 2025/10/15 | 1,802 | 1,875 | 1,802 | 1,845 | +33 | +1.8% | 9,600 |
| 2025/10/14 | 1,869 | 1,957 | 1,806 | 1,812 | -97 | -5.1% | 40,800 |
| 2025/10/10 | 1,963 | 1,963 | 1,902 | 1,909 | -40 | -2.1% | 11,300 |
| 2025/10/09 | 1,987 | 1,987 | 1,931 | 1,949 | -38 | -1.9% | 11,000 |
| 2025/10/08 | 2,003 | 2,021 | 1,980 | 1,987 | -13 | -0.7% | 8,100 |
| 2025/10/07 | 1,971 | 2,009 | 1,949 | 2,000 | +31 | +1.6% | 6,600 |
| 2025/10/06 | 1,975 | 1,975 | 1,940 | 1,969 | +34 | +1.8% | 9,000 |
| 2025/10/03 | 1,929 | 1,968 | 1,925 | 1,935 | +7 | +0.4% | 5,300 |
| 2025/10/02 | 1,960 | 1,968 | 1,925 | 1,928 | +8 | +0.4% | 6,000 |
| 2025/10/01 | 1,900 | 1,940 | 1,851 | 1,920 | +9 | +0.5% | 14,900 |
| 2025/09/30 | 1,953 | 1,953 | 1,911 | 1,911 | -35 | -1.8% | 7,400 |
| 2025/09/29 | 1,980 | 1,980 | 1,912 | 1,946 | +6 | +0.3% | 6,100 |
| 2025/09/26 | 1,958 | 1,990 | 1,926 | 1,940 | -24 | -1.2% | 16,400 |
| 2025/09/25 | 1,990 | 1,990 | 1,925 | 1,964 | -26 | -1.3% | 21,200 |
| 2025/09/24 | 2,075 | 2,075 | 1,985 | 1,990 | -40 | -2% | 25,600 |
| 2025/09/22 | 1,932 | 2,037 | 1,932 | 2,030 | +98 | +5.1% | 26,700 |
| 2025/09/19 | 1,900 | 1,945 | 1,856 | 1,932 | +47 | +2.5% | 18,800 |
| 2025/09/18 | 1,825 | 1,955 | 1,820 | 1,885 | +63 | +3.5% | 27,200 |
| 2025/09/17 | 1,787 | 1,822 | 1,769 | 1,822 | +39 | +2.2% | 23,100 |
| 2025/09/16 | 1,797 | 1,811 | 1,731 | 1,783 | +10 | +0.6% | 18,300 |
| 2025/09/12 | 1,747 | 1,800 | 1,745 | 1,773 | +23 | +1.3% | 3,800 |
| 2025/09/11 | 1,807 | 1,807 | 1,709 | 1,750 | -50 | -2.8% | 12,800 |
| 2025/09/10 | 1,789 | 1,800 | 1,786 | 1,800 | +25 | +1.4% | 7,600 |
| 2025/09/09 | 1,800 | 1,803 | 1,775 | 1,775 | -15 | -0.8% | 7,800 |
| 2025/09/08 | 1,784 | 1,790 | 1,752 | 1,790 | +20 | +1.1% | 10,600 |
| 2025/09/05 | 1,781 | 1,807 | 1,736 | 1,770 | -30 | -1.7% | 22,000 |
| 2025/09/04 | 1,700 | 1,875 | 1,700 | 1,800 | +170 | +10.4% | 120,000 |
| 2025/09/03 | 1,641 | 1,645 | 1,630 | 1,630 | -11 | -0.7% | 3,900 |
201～
250
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
