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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,720 | 1,724 | 1,698 | 1,717 | +3 | +0.2% | 6,700 |
| 2024/07/04 | 1,709 | 1,717 | 1,700 | 1,714 | +9 | +0.5% | 4,000 |
| 2024/07/03 | 1,686 | 1,715 | 1,686 | 1,705 | +20 | +1.2% | 3,000 |
| 2024/07/02 | 1,701 | 1,713 | 1,685 | 1,685 | -11 | -0.6% | 5,300 |
| 2024/07/01 | 1,725 | 1,725 | 1,685 | 1,696 | -26 | -1.5% | 7,100 |
| 2024/06/28 | 1,765 | 1,765 | 1,722 | 1,722 | -39 | -2.2% | 5,200 |
| 2024/06/27 | 1,731 | 1,790 | 1,731 | 1,761 | +31 | +1.8% | 12,000 |
| 2024/06/26 | 1,718 | 1,744 | 1,710 | 1,730 | +23 | +1.3% | 7,300 |
| 2024/06/25 | 1,716 | 1,729 | 1,707 | 1,707 | -11 | -0.6% | 7,600 |
| 2024/06/24 | 1,712 | 1,732 | 1,706 | 1,718 | +9 | +0.5% | 5,400 |
| 2024/06/21 | 1,689 | 1,716 | 1,689 | 1,709 | +23 | +1.4% | 3,000 |
| 2024/06/20 | 1,710 | 1,710 | 1,678 | 1,686 | -1 | -0.1% | 10,100 |
| 2024/06/19 | 1,691 | 1,720 | 1,687 | 1,687 | -8 | -0.5% | 4,200 |
| 2024/06/18 | 1,688 | 1,708 | 1,685 | 1,695 | +14 | +0.8% | 4,100 |
| 2024/06/17 | 1,705 | 1,705 | 1,677 | 1,681 | -22 | -1.3% | 7,700 |
| 2024/06/14 | 1,680 | 1,718 | 1,679 | 1,703 | +2 | +0.1% | 4,400 |
| 2024/06/13 | 1,718 | 1,747 | 1,701 | 1,701 | -17 | -1% | 6,300 |
| 2024/06/12 | 1,725 | 1,735 | 1,701 | 1,718 | -27 | -1.5% | 7,700 |
| 2024/06/11 | 1,710 | 1,763 | 1,710 | 1,745 | +32 | +1.9% | 16,600 |
| 2024/06/10 | 1,704 | 1,724 | 1,701 | 1,713 | +4 | +0.2% | 3,900 |
| 2024/06/07 | 1,664 | 1,717 | 1,664 | 1,709 | +47 | +2.8% | 3,000 |
| 2024/06/06 | 1,733 | 1,748 | 1,661 | 1,662 | -64 | -3.7% | 10,400 |
| 2024/06/05 | 1,753 | 1,753 | 1,726 | 1,726 | -29 | -1.7% | 2,500 |
| 2024/06/04 | 1,683 | 1,763 | 1,675 | 1,755 | +70 | +4.2% | 9,700 |
| 2024/06/03 | 1,684 | 1,702 | 1,664 | 1,685 | +2 | +0.1% | 2,700 |
| 2024/05/31 | 1,640 | 1,700 | 1,640 | 1,683 | +43 | +2.6% | 10,500 |
| 2024/05/30 | 1,636 | 1,665 | 1,615 | 1,640 | +19 | +1.2% | 11,800 |
| 2024/05/29 | 1,663 | 1,673 | 1,621 | 1,621 | -44 | -2.6% | 10,500 |
| 2024/05/28 | 1,659 | 1,696 | 1,646 | 1,665 | +14 | +0.8% | 8,000 |
| 2024/05/27 | 1,671 | 1,671 | 1,636 | 1,651 | -2 | -0.1% | 11,400 |
| 2024/05/24 | 1,652 | 1,670 | 1,600 | 1,653 | -10 | -0.6% | 15,200 |
| 2024/05/23 | 1,692 | 1,700 | 1,656 | 1,663 | -19 | -1.1% | 10,900 |
| 2024/05/22 | 1,706 | 1,706 | 1,657 | 1,682 | -21 | -1.2% | 13,200 |
| 2024/05/21 | 1,749 | 1,758 | 1,694 | 1,703 | -38 | -2.2% | 8,100 |
| 2024/05/20 | 1,727 | 1,758 | 1,727 | 1,741 | +14 | +0.8% | 11,200 |
| 2024/05/17 | 1,682 | 1,742 | 1,682 | 1,727 | +46 | +2.7% | 16,400 |
| 2024/05/16 | 1,767 | 1,770 | 1,680 | 1,681 | -84 | -4.8% | 23,000 |
| 2024/05/15 | 1,787 | 1,823 | 1,756 | 1,765 | -61 | -3.3% | 16,400 |
| 2024/05/14 | 1,803 | 1,828 | 1,791 | 1,826 | +23 | +1.3% | 5,400 |
| 2024/05/13 | 1,781 | 1,810 | 1,740 | 1,803 | +12 | +0.7% | 7,700 |
| 2024/05/10 | 1,783 | 1,809 | 1,752 | 1,791 | +6 | +0.3% | 7,400 |
| 2024/05/09 | 1,800 | 1,806 | 1,776 | 1,785 | -54 | -2.9% | 11,700 |
| 2024/05/08 | 1,800 | 1,881 | 1,800 | 1,839 | +42 | +2.3% | 14,000 |
| 2024/05/07 | 1,805 | 1,814 | 1,791 | 1,797 | +26 | +1.5% | 9,400 |
| 2024/05/02 | 1,780 | 1,799 | 1,746 | 1,771 | -10 | -0.6% | 9,300 |
| 2024/05/01 | 1,722 | 1,781 | 1,721 | 1,781 | +40 | +2.3% | 10,800 |
| 2024/04/30 | 1,733 | 1,759 | 1,725 | 1,741 | +27 | +1.6% | 4,500 |
| 2024/04/26 | 1,720 | 1,726 | 1,684 | 1,714 | +4 | +0.2% | 13,100 |
| 2024/04/25 | 1,742 | 1,749 | 1,710 | 1,710 | -51 | -2.9% | 7,400 |
| 2024/04/24 | 1,740 | 1,773 | 1,740 | 1,761 | +37 | +2.1% | 15,100 |
201～
250
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
