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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 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 |
| 2024/08/13 | 1,501 | 1,559 | 1,490 | 1,542 | +47 | +3.1% | 9,300 |
| 2024/08/09 | 1,518 | 1,522 | 1,475 | 1,495 | -22 | -1.5% | 9,800 |
| 2024/08/08 | 1,450 | 1,554 | 1,450 | 1,517 | +46 | +3.1% | 9,500 |
| 2024/08/07 | 1,387 | 1,486 | 1,387 | 1,471 | +77 | +5.5% | 9,400 |
| 2024/08/06 | 1,401 | 1,476 | 1,320 | 1,394 | +68 | +5.1% | 17,900 |
| 2024/08/05 | 1,593 | 1,628 | 1,326 | 1,326 | -387 | -22.6% | 57,200 |
| 2024/08/02 | 1,735 | 1,739 | 1,634 | 1,713 | -102 | -5.6% | 25,900 |
| 2024/08/01 | 1,846 | 1,846 | 1,796 | 1,815 | -16 | -0.9% | 7,300 |
| 2024/07/31 | 1,822 | 1,857 | 1,822 | 1,831 | +6 | +0.3% | 3,500 |
| 2024/07/30 | 1,795 | 1,838 | 1,795 | 1,825 | +8 | +0.4% | 3,800 |
| 2024/07/29 | 1,859 | 1,870 | 1,817 | 1,817 | -42 | -2.3% | 3,900 |
| 2024/07/26 | 1,859 | 1,859 | 1,833 | 1,859 | +26 | +1.4% | 2,500 |
| 2024/07/25 | 1,793 | 1,836 | 1,775 | 1,833 | +12 | +0.7% | 10,900 |
| 2024/07/24 | 1,836 | 1,854 | 1,815 | 1,821 | -22 | -1.2% | 2,500 |
| 2024/07/23 | 1,847 | 1,857 | 1,825 | 1,843 | -4 | -0.2% | 3,200 |
| 2024/07/22 | 1,863 | 1,863 | 1,820 | 1,847 | +24 | +1.3% | 4,600 |
| 2024/07/19 | 1,892 | 1,892 | 1,810 | 1,823 | -69 | -3.6% | 11,300 |
| 2024/07/18 | 1,877 | 1,909 | 1,853 | 1,892 | +28 | +1.5% | 15,000 |
| 2024/07/17 | 1,859 | 1,876 | 1,847 | 1,864 | -4 | -0.2% | 6,700 |
| 2024/07/16 | 1,813 | 1,868 | 1,813 | 1,868 | +60 | +3.3% | 8,800 |
| 2024/07/12 | 1,714 | 1,810 | 1,714 | 1,808 | +75 | +4.3% | 7,700 |
| 2024/07/11 | 1,708 | 1,738 | 1,708 | 1,733 | +18 | +1% | 4,500 |
| 2024/07/10 | 1,714 | 1,726 | 1,698 | 1,715 | +2 | +0.1% | 5,400 |
| 2024/07/09 | 1,730 | 1,746 | 1,712 | 1,713 | -17 | -1% | 1,800 |
| 2024/07/08 | 1,722 | 1,749 | 1,719 | 1,730 | +13 | +0.8% | 3,000 |
| 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 |
201～
250
件表示中 / 552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 | 152,100円 | +14.6% | +9.5% | 2.89% | 10.53倍 | 2.13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 |
| サーキュ | 67,400円 | +13.6% | +47.6% | 0.00% | 21.84倍 | 2.01倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ウイルテック | 87,200円 | +4.8% | -5.2% | 4.59% | 7.80倍 | 0.69倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| スポーツフィー | 73,200円 | +12.5% | +14.7% | 2.32% | 8.22倍 | 2.99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 |
| ツナグＧＨＤ | 61,000円 | +22.0% | +37.5% | 2.30% | 8.46倍 | 2.72倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
