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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 955 | 955 | 925 | 955 | -18 | -1.8% | 12,700 |
| 2024/05/29 | 977 | 977 | 940 | 973 | -4 | -0.4% | 28,800 |
| 2024/05/28 | 962 | 988 | 960 | 977 | +11 | +1.1% | 10,900 |
| 2024/05/27 | 981 | 984 | 956 | 966 | -24 | -2.4% | 21,600 |
| 2024/05/24 | 978 | 993 | 971 | 990 | -1 | -0.1% | 10,000 |
| 2024/05/23 | 1,006 | 1,010 | 982 | 991 | -8 | -0.8% | 21,600 |
| 2024/05/22 | 1,019 | 1,020 | 985 | 999 | -19 | -1.9% | 14,700 |
| 2024/05/21 | 1,008 | 1,019 | 992 | 1,018 | +3 | +0.3% | 14,500 |
| 2024/05/20 | 1,001 | 1,025 | 1,000 | 1,015 | +16 | +1.6% | 12,000 |
| 2024/05/17 | 1,001 | 1,020 | 985 | 999 | -2 | -0.2% | 10,800 |
| 2024/05/16 | 968 | 1,009 | 962 | 1,001 | +14 | +1.4% | 44,800 |
| 2024/05/15 | 1,008 | 1,008 | 969 | 987 | -21 | -2.1% | 64,100 |
| 2024/05/14 | 1,009 | 1,019 | 1,008 | 1,008 | -6 | -0.6% | 10,900 |
| 2024/05/13 | 1,015 | 1,025 | 1,011 | 1,014 | +4 | +0.4% | 8,000 |
| 2024/05/10 | 1,043 | 1,043 | 1,010 | 1,010 | -32 | -3.1% | 25,800 |
| 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 |
1～
50
件表示中 / 107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 | 96,400円 | +8.6% | +5.8% | 2.07% | 11.13倍 | 1.54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 |
| イード | 71,900円 | +0.5% | -8.1% | 1.95% | 11.74倍 | 0.85倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
| 旅工房 | 18,100円 | +164.5% | - | 0.00% | - | -5.90倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| ピーエイ | 31,800円 | +17.6% | +47.1% | 0.00% | 37.99倍 | 8.66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 |
| ケアサービス | 85,000円 | +5.3% | +17.4% | 2.12% | 7.38倍 | 1.22倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
市場注目の銘柄
チャート関連のコラム
