- 株価・信用残
- 売買内訳
こころネット(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,430（25/10/27）
- 年初来安値
- 880（25/04/07）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/1/28 | 1,312 | 1,328 | 1,308 | 1,328 | 4,700 | 1,328 | ||
| 2026/1/27 | 1,313 | 1,327 | 1,313 | 1,316 | 2,200 | 1,316 | ||
| 2026/1/26 | 1,340 | 1,340 | 1,327 | 1,329 | 3,000 | 1,329 | ||
| 2026/1/23 | 1,348 | 1,348 | 1,334 | 1,338 | 2,800 | 1,338 | ||
| 2026/1/22 | 1,319 | 1,321 | 1,313 | 1,321 | 1,000 | 1,321 | ||
| 2026/1/21 | 1,333 | 1,333 | 1,318 | 1,318 | 2,000 | 1,318 | ||
| 2026/1/20 | 1,349 | 1,349 | 1,332 | 1,336 | 3,500 | 1,336 | ||
| 2026/1/19 | 1,351 | 1,361 | 1,343 | 1,347 | 10,500 | 1,347 | ||
| 2026/1/16 | 1,367 | 1,374 | 1,342 | 1,372 | 9,500 | 1,372 | ||
| 2026/1/15 | 1,350 | 1,360 | 1,347 | 1,360 | 4,000 | 1,360 | ||
| 2026/1/14 | 1,365 | 1,365 | 1,348 | 1,361 | 2,700 | 1,361 | ||
| 2026/1/13 | 1,367 | 1,378 | 1,359 | 1,368 | 3,000 | 1,368 | ||
| 2026/1/9 | 1,339 | 1,363 | 1,339 | 1,363 | 5,000 | 1,363 | ||
| 2026/1/8 | 1,359 | 1,359 | 1,334 | 1,334 | 3,200 | 1,334 | ||
| 2026/1/7 | 1,350 | 1,370 | 1,350 | 1,359 | 8,400 | 1,359 | ||
| 2026/1/6 | 1,331 | 1,354 | 1,327 | 1,350 | 12,000 | 1,350 | ||
| 2026/1/5 | 1,345 | 1,345 | 1,324 | 1,325 | 3,400 | 1,325 | ||
| 2025/12/30 | 1,312 | 1,349 | 1,300 | 1,345 | 8,400 | 1,345 | ||
| 2025/12/29 | 1,289 | 1,306 | 1,289 | 1,298 | 14,400 | 1,298 | ||
| 2025/12/26 | 1,278 | 1,288 | 1,278 | 1,286 | 22,800 | 1,286 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/104件
