ロココの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,053 | 1,056 | 1,025 | 1,042 | -23 | -2.2% | 26,000 |
| 2024/05/08 | 1,059 | 1,080 | 1,052 | 1,065 | +8 | +0.8% | 10,800 |
| 2024/05/07 | 1,046 | 1,062 | 1,046 | 1,057 | +7 | +0.7% | 12,500 |
| 2024/05/02 | 1,069 | 1,069 | 1,039 | 1,050 | -11 | -1% | 12,000 |
| 2024/05/01 | 1,060 | 1,090 | 1,050 | 1,061 | ±0 | ±0% | 53,700 |
| 2024/04/30 | 1,072 | 1,072 | 1,036 | 1,061 | +10 | +1% | 11,900 |
| 2024/04/26 | 1,052 | 1,062 | 1,035 | 1,051 | +1 | +0.1% | 17,400 |
| 2024/04/25 | 1,053 | 1,063 | 1,049 | 1,050 | -3 | -0.3% | 13,000 |
| 2024/04/24 | 1,038 | 1,059 | 1,038 | 1,053 | +13 | +1.3% | 10,600 |
| 2024/04/23 | 1,042 | 1,056 | 1,028 | 1,040 | +14 | +1.4% | 17,800 |
| 2024/04/22 | 1,019 | 1,045 | 1,019 | 1,026 | +4 | +0.4% | 10,500 |
| 2024/04/19 | 1,050 | 1,050 | 1,000 | 1,022 | -28 | -2.7% | 57,000 |
| 2024/04/18 | 1,045 | 1,055 | 1,033 | 1,050 | +3 | +0.3% | 27,100 |
| 2024/04/17 | 1,046 | 1,060 | 1,035 | 1,047 | -4 | -0.4% | 29,800 |
| 2024/04/16 | 1,042 | 1,052 | 1,028 | 1,051 | -4 | -0.4% | 44,500 |
| 2024/04/15 | 1,054 | 1,069 | 1,044 | 1,055 | -24 | -2.2% | 34,400 |
| 2024/04/12 | 1,081 | 1,092 | 1,068 | 1,079 | +1 | +0.1% | 43,500 |
| 2024/04/11 | 1,061 | 1,088 | 1,058 | 1,078 | -1 | -0.1% | 31,100 |
| 2024/04/10 | 1,072 | 1,086 | 1,060 | 1,079 | +19 | +1.8% | 39,300 |
| 2024/04/09 | 1,089 | 1,095 | 1,057 | 1,060 | -34 | -3.1% | 80,000 |
| 2024/04/08 | 1,060 | 1,109 | 1,047 | 1,094 | +73 | +7.1% | 164,500 |
| 2024/04/05 | 1,003 | 1,027 | 991 | 1,021 | +8 | +0.8% | 53,200 |
| 2024/04/04 | 1,040 | 1,044 | 1,011 | 1,013 | -22 | -2.1% | 64,900 |
| 2024/04/03 | 1,051 | 1,052 | 1,022 | 1,035 | -19 | -1.8% | 60,100 |
| 2024/04/02 | 1,108 | 1,111 | 1,053 | 1,054 | -60 | -5.4% | 150,700 |
| 2024/04/01 | 1,173 | 1,173 | 1,114 | 1,114 | -58 | -4.9% | 88,600 |
| 2024/03/29 | 1,168 | 1,186 | 1,160 | 1,172 | +22 | +1.9% | 40,000 |
| 2024/03/28 | 1,176 | 1,187 | 1,150 | 1,150 | -3 | -0.3% | 54,600 |
| 2024/03/27 | 1,168 | 1,185 | 1,144 | 1,153 | -12 | -1% | 60,500 |
| 2024/03/26 | 1,202 | 1,209 | 1,165 | 1,165 | -37 | -3.1% | 85,900 |
| 2024/03/25 | 1,234 | 1,257 | 1,202 | 1,202 | -11 | -0.9% | 80,700 |
| 2024/03/22 | 1,240 | 1,240 | 1,171 | 1,213 | -37 | -3% | 155,100 |
| 2024/03/21 | 1,283 | 1,328 | 1,247 | 1,250 | -13 | -1% | 151,600 |
| 2024/03/19 | 1,280 | 1,313 | 1,237 | 1,263 | -27 | -2.1% | 146,300 |
| 2024/03/18 | 1,225 | 1,321 | 1,225 | 1,290 | +43 | +3.4% | 242,100 |
| 2024/03/15 | 1,315 | 1,315 | 1,237 | 1,247 | -66 | -5% | 196,800 |
| 2024/03/14 | 1,302 | 1,323 | 1,224 | 1,313 | +41 | +3.2% | 401,000 |
| 2024/03/13 | 1,377 | 1,394 | 1,261 | 1,272 | -89 | -6.5% | 557,700 |
| 2024/03/12 | 1,161 | 1,488 | 1,155 | 1,361 | +170 | +14.3% | 1,618,800 |
| 2024/03/11 | 1,270 | 1,289 | 1,161 | 1,191 | -75 | -5.9% | 337,800 |
| 2024/03/08 | 1,125 | 1,350 | 1,108 | 1,266 | +131 | +11.5% | 594,900 |
| 2024/03/07 | 1,133 | 1,188 | 1,111 | 1,135 | +32 | +2.9% | 301,500 |
| 2024/03/06 | 1,071 | 1,149 | 1,060 | 1,103 | +36 | +3.4% | 165,300 |
| 2024/03/05 | 1,003 | 1,081 | 992 | 1,067 | +64 | +6.4% | 107,800 |
| 2024/03/04 | 987 | 1,031 | 984 | 1,003 | +14 | +1.4% | 42,500 |
| 2024/03/01 | 1,019 | 1,024 | 989 | 989 | -27 | -2.7% | 43,000 |
| 2024/02/29 | 1,000 | 1,018 | 981 | 1,016 | +15 | +1.5% | 36,200 |
| 2024/02/28 | 1,003 | 1,021 | 1,001 | 1,001 | +4 | +0.4% | 40,100 |
| 2024/02/27 | 968 | 1,009 | 968 | 997 | +31 | +3.2% | 53,900 |
| 2024/02/26 | 965 | 983 | 965 | 966 | +12 | +1.3% | 42,800 |
1～
50
件表示中 / 92件
類似銘柄と比較する
現在ご覧いただいている「ロココ」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 |
|---|---|---|---|---|---|---|---|---|
| ロココ | 104,200円 | +8.6% | +5.8% | 1.92% | 12.01倍 | 1.66倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| ＪＳＨ | 69,200円 | +18.0% | +10.6% | 0.00% | 32.70倍 | 2.85倍 |
|
- |
| アソインター | 79,800円 | +8.6% | +14.5% | 2.76% | 11.38倍 | 1.56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や矯正用マウスピースも |
| ＨＭＴ | 64,100円 | +11.6% | +20.7% | 2.34% | 13.55倍 | 2.22倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。バイオマーカー探索から診断薬開発も |
| ピーエイ | 33,700円 | +17.6% | +47.1% | 0.00% | 40.26倍 | 9.18倍 |
|
Ｗｅｂ版の求人情報メディア運営が主力。小規模施設中心の保育施設、地域創生事業も展開 |
市場注目の銘柄
チャート関連のコラム
