Ｃｏｃｏｌｉｖｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,670 | 1,712 | 1,627 | 1,655 | +25 | +1.5% | 25,000 |
| 2024/05/09 | 1,678 | 1,700 | 1,591 | 1,630 | -38 | -2.3% | 22,500 |
| 2024/05/08 | 1,632 | 1,670 | 1,610 | 1,668 | +39 | +2.4% | 30,700 |
| 2024/05/07 | 1,550 | 1,629 | 1,550 | 1,629 | +82 | +5.3% | 28,800 |
| 2024/05/02 | 1,513 | 1,560 | 1,513 | 1,547 | +11 | +0.7% | 18,500 |
| 2024/05/01 | 1,582 | 1,582 | 1,526 | 1,536 | -40 | -2.5% | 9,400 |
| 2024/04/30 | 1,599 | 1,613 | 1,559 | 1,576 | +10 | +0.6% | 17,800 |
| 2024/04/26 | 1,580 | 1,594 | 1,522 | 1,566 | -6 | -0.4% | 18,300 |
| 2024/04/25 | 1,573 | 1,613 | 1,539 | 1,572 | -33 | -2.1% | 35,300 |
| 2024/04/24 | 1,623 | 1,636 | 1,578 | 1,605 | +22 | +1.4% | 57,700 |
| 2024/04/23 | 1,460 | 1,610 | 1,460 | 1,583 | +132 | +9.1% | 86,600 |
| 2024/04/22 | 1,391 | 1,458 | 1,388 | 1,451 | +46 | +3.3% | 36,500 |
| 2024/04/19 | 1,476 | 1,476 | 1,395 | 1,405 | -73 | -4.9% | 38,300 |
| 2024/04/18 | 1,398 | 1,488 | 1,382 | 1,478 | +78 | +5.6% | 39,500 |
| 2024/04/17 | 1,450 | 1,454 | 1,377 | 1,400 | -33 | -2.3% | 57,200 |
| 2024/04/16 | 1,501 | 1,501 | 1,421 | 1,433 | -68 | -4.5% | 57,200 |
| 2024/04/15 | 1,421 | 1,526 | 1,418 | 1,501 | +20 | +1.4% | 54,500 |
| 2024/04/12 | 1,571 | 1,571 | 1,464 | 1,481 | -109 | -6.9% | 130,300 |
| 2024/04/11 | 1,620 | 1,653 | 1,569 | 1,590 | -32 | -2% | 66,400 |
| 2024/04/10 | 1,620 | 1,641 | 1,573 | 1,622 | -8 | -0.5% | 51,700 |
| 2024/04/09 | 1,603 | 1,650 | 1,550 | 1,630 | +30 | +1.9% | 49,100 |
| 2024/04/08 | 1,659 | 1,687 | 1,585 | 1,600 | -31 | -1.9% | 43,400 |
| 2024/04/05 | 1,636 | 1,675 | 1,585 | 1,631 | -85 | -5% | 111,200 |
| 2024/04/04 | 1,849 | 1,850 | 1,716 | 1,716 | -104 | -5.7% | 93,000 |
| 2024/04/03 | 1,847 | 1,904 | 1,802 | 1,820 | -64 | -3.4% | 35,400 |
| 2024/04/02 | 2,037 | 2,039 | 1,842 | 1,884 | -127 | -6.3% | 75,300 |
| 2024/04/01 | 2,058 | 2,160 | 1,984 | 2,011 | +19 | +1% | 110,500 |
| 2024/03/29 | 1,899 | 2,028 | 1,883 | 1,992 | +63 | +3.3% | 72,200 |
| 2024/03/28 | 1,820 | 1,929 | 1,820 | 1,929 | +111 | +6.1% | 37,100 |
| 2024/03/27 | 1,890 | 1,917 | 1,800 | 1,818 | -69 | -3.7% | 55,300 |
| 2024/03/26 | 1,857 | 1,994 | 1,840 | 1,887 | -1 | -0.1% | 54,400 |
| 2024/03/25 | 1,932 | 1,971 | 1,850 | 1,888 | -31 | -1.6% | 64,500 |
| 2024/03/22 | 2,037 | 2,043 | 1,883 | 1,919 | -78 | -3.9% | 111,300 |
| 2024/03/21 | 2,135 | 2,144 | 1,974 | 1,997 | +82 | +4.3% | 193,400 |
| 2024/03/19 | 1,820 | 1,990 | 1,794 | 1,915 | +128 | +7.2% | 159,100 |
| 2024/03/18 | 1,801 | 1,825 | 1,760 | 1,787 | -13 | -0.7% | 51,100 |
| 2024/03/15 | 1,861 | 1,930 | 1,795 | 1,800 | -72 | -3.8% | 89,500 |
| 2024/03/14 | 1,862 | 1,898 | 1,793 | 1,872 | +12 | +0.6% | 43,200 |
| 2024/03/13 | 1,960 | 1,998 | 1,833 | 1,860 | -70 | -3.6% | 81,900 |
| 2024/03/12 | 1,850 | 2,000 | 1,850 | 1,930 | +98 | +5.3% | 188,400 |
| 2024/03/11 | 1,915 | 1,943 | 1,808 | 1,832 | -173 | -8.6% | 168,000 |
| 2024/03/08 | 2,185 | 2,219 | 2,001 | 2,005 | -195 | -8.9% | 209,000 |
| 2024/03/07 | 2,370 | 2,420 | 2,200 | 2,200 | -170 | -7.2% | 283,900 |
| 2024/03/06 | 2,400 | 2,429 | 2,341 | 2,370 | -70 | -2.9% | 242,600 |
| 2024/03/05 | 2,364 | 2,543 | 2,276 | 2,440 | +84 | +3.6% | 971,800 |
| 2024/03/04 | 2,494 | 2,541 | 2,306 | 2,356 | -111 | -4.5% | 673,900 |
| 2024/03/01 | 2,734 | 2,930 | 2,445 | 2,467 | -268 | -9.8% | 1,928,000 |
| 2024/02/29 | 3,015 | 3,160 | 2,711 | 2,735 | -560 | -17% | 3,774,600 |
| 2024/02/28 | 3,990 | 4,080 | 3,290 | 3,295 | - | - | 2,167,900 |
1～
49
件表示中 / 49件
類似銘柄と比較する
現在ご覧いただいている「Ｃｏｃｏｌｉｖｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｃｏｃｏｌｉｖｅ | 165,500円 | +30.2% | +57.1% | 0.00% | 31.57倍 | 14.29倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は約１０００社 |
| エルテス | 79,900円 | +10.2% | +74.8% | 0.00% | 32.14倍 | 1.89倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| チエル | 61,500円 | +16.4% | +4.8% | 1.14% | 14.26倍 | 1.73倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| シスロケ | 134,600円 | +0.1% | 0.0% | 2.82% | 12.12倍 | 1.34倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ソフトマックス | 79,800円 | +6.5% | +11.8% | 3.76% | 10.36倍 | 1.49倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
市場注目の銘柄
チャート関連のコラム
