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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/22 | 960 | 978 | 951 | 954 | -6 | -0.6% | 42,800 |
| 2024/02/21 | 1,010 | 1,010 | 960 | 960 | -47 | -4.7% | 52,400 |
| 2024/02/20 | 985 | 1,022 | 980 | 1,007 | +13 | +1.3% | 57,400 |
| 2024/02/19 | 948 | 994 | 948 | 994 | +61 | +6.5% | 87,400 |
| 2024/02/16 | 945 | 955 | 911 | 933 | -13 | -1.4% | 150,600 |
| 2024/02/15 | 1,021 | 1,048 | 929 | 946 | -145 | -13.3% | 328,900 |
| 2024/02/14 | 1,070 | 1,097 | 1,056 | 1,091 | +9 | +0.8% | 81,500 |
| 2024/02/13 | 1,060 | 1,106 | 1,058 | 1,082 | +26 | +2.5% | 62,900 |
| 2024/02/09 | 1,038 | 1,063 | 1,035 | 1,056 | +23 | +2.2% | 40,100 |
| 2024/02/08 | 1,063 | 1,067 | 1,028 | 1,033 | -21 | -2% | 80,400 |
| 2024/02/07 | 1,070 | 1,080 | 1,050 | 1,054 | -21 | -2% | 61,300 |
| 2024/02/06 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 58,000 |
| 2024/02/05 | 1,095 | 1,110 | 1,083 | 1,100 | +3 | +0.3% | 42,000 |
| 2024/02/02 | 1,100 | 1,107 | 1,090 | 1,097 | +6 | +0.5% | 49,200 |
| 2024/02/01 | 1,101 | 1,115 | 1,091 | 1,091 | -25 | -2.2% | 69,900 |
| 2024/01/31 | 1,154 | 1,154 | 1,104 | 1,116 | -20 | -1.8% | 79,000 |
| 2024/01/30 | 1,110 | 1,164 | 1,083 | 1,136 | +31 | +2.8% | 189,800 |
| 2024/01/29 | 1,136 | 1,143 | 1,103 | 1,105 | -20 | -1.8% | 147,700 |
| 2024/01/26 | 1,067 | 1,222 | 1,056 | 1,125 | +49 | +4.6% | 648,000 |
| 2024/01/25 | 1,085 | 1,096 | 1,070 | 1,076 | -16 | -1.5% | 37,100 |
| 2024/01/24 | 1,089 | 1,115 | 1,080 | 1,092 | +12 | +1.1% | 92,000 |
| 2024/01/23 | 1,090 | 1,108 | 1,055 | 1,080 | +5 | +0.5% | 141,300 |
| 2024/01/22 | 1,040 | 1,075 | 1,035 | 1,075 | +33 | +3.2% | 75,600 |
| 2024/01/19 | 1,060 | 1,060 | 1,030 | 1,042 | -6 | -0.6% | 50,200 |
| 2024/01/18 | 1,021 | 1,063 | 1,021 | 1,048 | +44 | +4.4% | 120,400 |
| 2024/01/17 | 1,084 | 1,097 | 1,001 | 1,004 | -77 | -7.1% | 370,300 |
| 2024/01/16 | 1,108 | 1,127 | 1,081 | 1,081 | -27 | -2.4% | 142,500 |
| 2024/01/15 | 1,102 | 1,115 | 1,080 | 1,108 | +5 | +0.5% | 159,800 |
| 2024/01/12 | 1,130 | 1,137 | 1,102 | 1,103 | -31 | -2.7% | 172,900 |
| 2024/01/11 | 1,170 | 1,172 | 1,130 | 1,134 | +18 | +1.6% | 251,800 |
| 2024/01/10 | 1,130 | 1,175 | 1,100 | 1,116 | -21 | -1.8% | 316,800 |
| 2024/01/09 | 1,170 | 1,178 | 1,128 | 1,137 | -20 | -1.7% | 162,100 |
| 2024/01/05 | 1,217 | 1,230 | 1,152 | 1,157 | -53 | -4.4% | 274,200 |
| 2024/01/04 | 1,146 | 1,217 | 1,123 | 1,210 | +64 | +5.6% | 305,200 |
| 2023/12/29 | 1,160 | 1,187 | 1,107 | 1,146 | +43 | +3.9% | 534,500 |
| 2023/12/28 | 1,130 | 1,147 | 1,099 | 1,103 | -29 | -2.6% | 171,500 |
| 2023/12/27 | 1,110 | 1,147 | 1,076 | 1,132 | +11 | +1% | 316,300 |
| 2023/12/26 | 1,165 | 1,195 | 1,121 | 1,121 | -54 | -4.6% | 348,100 |
| 2023/12/25 | 1,173 | 1,213 | 1,128 | 1,175 | -12 | -1% | 531,100 |
| 2023/12/22 | 1,248 | 1,298 | 1,180 | 1,187 | -1 | -0.1% | 1,805,400 |
| 2023/12/21 | 1,287 | 1,337 | 1,165 | 1,188 | -69 | -5.5% | 3,053,400 |
| 2023/12/20 | 1,100 | 1,280 | 1,100 | 1,257 | - | - | 5,440,800 |
51～
98
件表示中 / 98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 | 100,700円 | +8.6% | +5.8% | 1.99% | 11.61倍 | 1.61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 |
| キャリアインデ | 18,200円 | +21.5% | +439.4% | 2.75% | 22.27倍 | 1.78倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ、電子契約管理を育成 |
| 地盤ネットＨ | 16,600円 | +6.6% | - | 0.00% | 152.29倍 | 3.04倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ＡＩＡＩ | 117,800円 | +2.4% | -31.4% | 0.00% | 9.13倍 | 2.11倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設なども展開 |
| ケアサービス | 86,800円 | +5.3% | +17.4% | 2.07% | 7.54倍 | 1.24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
