決算new！
2025/02/14 発表
10-12月期(2Q)経常は6％減益
9346東証G信用
業種 サービス業
ココルポート 株価時系列データ
PTS
1,516
円
(23:52)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,414 (24/02/19) | 1,320 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,512 (24/01/26) | 1,320 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,526 | 1,601 | 1,525 | 1,596 | +68 | +4.5 | 41,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,512 | 1,530 | 1,510 | 1,528 | +14 | +0.9 | 17,100 |
| 1/31 | 1,499 | 1,527 | 1,485 | 1,514 | +29 | +2.0 | 22,400 |
| 1/24 | 1,485 | 1,499 | 1,475 | 1,485 | 0 | 0.0 | 14,800 |
| 1/17 | 1,520 | 1,520 | 1,480 | 1,485 | -35 | -2.3 | 16,400 |
| 1/10 | 1,522 | 1,526 | 1,505 | 1,520 | -3 | -0.2 | 22,400 |
| 12/30 | 1,509 | 1,529 | 1,504 | 1,523 | +7 | +0.5 | 3,400 |
| 12/27 | 1,496 | 1,528 | 1,480 | 1,516 | +13 | +0.9 | 61,100 |
| 12/20 | 1,548 | 1,548 | 1,500 | 1,503 | -46 | -3.0 | 21,200 |
| 12/13 | 1,511 | 1,552 | 1,510 | 1,549 | +34 | +2.2 | 35,800 |
| 12/6 | 1,543 | 1,543 | 1,503 | 1,515 | -28 | -1.8 | 13,700 |
| 11/29 | 1,535 | 1,570 | 1,522 | 1,543 | +8 | +0.5 | 31,600 |
| 11/22 | 1,532 | 1,545 | 1,501 | 1,535 | +17 | +1.1 | 28,000 |
| 11/15 | 1,541 | 1,569 | 1,500 | 1,518 | -23 | -1.5 | 53,500 |
| 11/8 | 1,524 | 1,581 | 1,501 | 1,541 | +26 | +1.7 | 53,300 |
| 11/1 | 1,484 | 1,545 | 1,469 | 1,515 | +49 | +3.3 | 42,900 |
| 10/25 | 1,512 | 1,555 | 1,461 | 1,466 | -46 | -3.0 | 44,400 |
| 10/18 | 1,539 | 1,553 | 1,510 | 1,512 | -23 | -1.5 | 15,700 |
| 10/11 | 1,525 | 1,543 | 1,500 | 1,535 | +19 | +1.3 | 23,300 |
| 10/4 | 1,503 | 1,589 | 1,503 | 1,516 | -58 | -3.7 | 65,200 |
| 9/27 | 1,542 | 1,583 | 1,530 | 1,574 | +39 | +2.5 | 24,400 |
| 9/20 | 1,570 | 1,570 | 1,510 | 1,535 | +5 | +0.3 | 18,000 |
| 9/13 | 1,555 | 1,616 | 1,512 | 1,530 | -65 | -4.1 | 24,200 |
| 9/6 | 1,671 | 1,671 | 1,570 | 1,595 | -53 | -3.2 | 38,900 |
| 8/30 | 1,574 | 1,698 | 1,569 | 1,648 | +73 | +4.6 | 44,600 |
| 8/23 | 1,646 | 1,646 | 1,554 | 1,575 | -75 | -4.6 | 67,100 |
| 8/16 | 1,501 | 1,775 | 1,490 | 1,650 | +155 | +10.4 | 87,900 |
| 8/9 | 1,593 | 1,628 | 1,320 | 1,495 | -218 | -12.7 | 103,800 |
| 8/2 | 1,859 | 1,870 | 1,634 | 1,713 | -146 | -7.9 | 44,400 |
| 7/26 | 1,863 | 1,863 | 1,775 | 1,859 | +36 | +2.0 | 23,700 |
| 7/19 | 1,813 | 1,909 | 1,810 | 1,823 | +15 | +0.8 | 41,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
