cotta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 |
---|---|---|---|---|---|---|---|
2013/06/10 | 1,060 | 1,060 | 975 | 999 | +44 | +4.6% | 5,900 |
2013/06/07 | 937 | 955 | 830 | 955 | -45 | -4.5% | 18,900 |
2013/06/06 | 1,080 | 1,080 | 950 | 1,000 | -128 | -11.3% | 22,300 |
2013/06/05 | 1,112 | 1,148 | 1,090 | 1,128 | +17 | +1.5% | 7,000 |
2013/06/04 | 1,101 | 1,150 | 1,090 | 1,111 | -18 | -1.6% | 6,400 |
2013/06/03 | 1,140 | 1,140 | 1,090 | 1,129 | -6 | -0.5% | 3,600 |
2013/05/31 | 1,095 | 1,135 | 1,090 | 1,135 | +44 | +4% | 6,300 |
2013/05/30 | 1,200 | 1,200 | 1,090 | 1,091 | -105 | -8.8% | 10,400 |
2013/05/29 | 1,186 | 1,220 | 1,180 | 1,196 | +6 | +0.5% | 3,800 |
2013/05/28 | 1,190 | 1,200 | 1,179 | 1,190 | -30 | -2.5% | 3,500 |
2013/05/27 | 1,190 | 1,234 | 1,130 | 1,220 | +40 | +3.4% | 4,800 |
2013/05/24 | 1,140 | 1,210 | 1,110 | 1,180 | +10 | +0.9% | 14,100 |
2013/05/23 | 1,327 | 1,350 | 1,112 | 1,170 | -158 | -11.9% | 21,700 |
2013/05/22 | 1,261 | 1,330 | 1,211 | 1,328 | +79 | +6.3% | 18,000 |
2013/05/21 | 1,357 | 1,360 | 1,242 | 1,249 | -138 | -9.9% | 32,900 |
2013/05/20 | 1,410 | 1,410 | 1,261 | 1,387 | -23 | -1.6% | 20,800 |
2013/05/17 | 1,440 | 1,520 | 1,250 | 1,410 | -60 | -4.1% | 27,800 |
2013/05/16 | 1,590 | 1,595 | 1,450 | 1,470 | -380 | -20.5% | 31,500 |
2013/05/15 | 1,944 | 1,944 | 1,700 | 1,850 | -97 | -5% | 17,200 |
2013/05/14 | 1,925 | 1,948 | 1,860 | 1,947 | +22 | +1.1% | 14,500 |
2013/05/13 | 1,902 | 1,925 | 1,800 | 1,925 | +25 | +1.3% | 26,600 |
2013/05/10 | 1,876 | 1,900 | 1,777 | 1,900 | +25 | +1.3% | 25,600 |
2013/05/09 | 1,930 | 1,950 | 1,750 | 1,875 | +25 | +1.4% | 37,500 |
2013/05/08 | 1,727 | 1,895 | 1,645 | 1,850 | +283 | +18.1% | 55,200 |
2013/05/07 | 1,515 | 1,567 | 1,501 | 1,567 | +126 | +8.7% | 23,600 |
2013/05/02 | 1,382 | 1,473 | 1,381 | 1,441 | +34 | +2.4% | 21,400 |
2013/05/01 | 1,442 | 1,452 | 1,380 | 1,407 | +1 | +0.1% | 12,700 |
2013/04/30 | 1,401 | 1,415 | 1,340 | 1,406 | +2 | +0.1% | 14,600 |
2013/04/26 | 1,334 | 1,410 | 1,334 | 1,404 | +16 | +1.2% | 17,100 |
2013/04/25 | 1,341 | 1,414 | 1,275 | 1,388 | -12 | -0.9% | 45,700 |
2013/04/24 | 1,460 | 1,550 | 1,368 | 1,400 | -90 | -6% | 32,100 |
2013/04/23 | 1,412 | 1,511 | 1,350 | 1,490 | +22 | +1.5% | 62,600 |
2013/04/22 | 1,625 | 1,625 | 1,340 | 1,468 | +23 | +1.6% | 54,300 |
2013/04/19 | 1,350 | 1,489 | 1,291 | 1,445 | +202 | +16.3% | 110,000 |
2013/04/18 | 1,120 | 1,243 | 1,065 | 1,243 | +123 | +11% | 43,900 |
2013/04/17 | 1,084 | 1,140 | 1,050 | 1,120 | +65 | +6.2% | 61,900 |
2013/04/16 | 1,050 | 1,118 | 1,016 | 1,055 | +62 | +6.2% | 45,500 |
2013/04/15 | 1,000 | 1,010 | 976 | 993 | -16 | -1.6% | 15,200 |
2013/04/12 | 1,038 | 1,038 | 1,001 | 1,009 | -22 | -2.1% | 14,000 |
2013/04/11 | 1,010 | 1,032 | 990 | 1,031 | +26 | +2.6% | 24,800 |
2013/04/10 | 1,045 | 1,050 | 995 | 1,005 | -40 | -3.8% | 26,800 |
2013/04/09 | 1,085 | 1,120 | 1,020 | 1,045 | -67 | -6% | 30,600 |
2013/04/08 | 1,058 | 1,120 | 995 | 1,112 | +84 | +8.2% | 41,200 |
2013/04/05 | 1,085 | 1,088 | 985 | 1,028 | -54 | -5% | 59,000 |
2013/04/04 | 1,280 | 1,310 | 1,000 | 1,082 | -211 | -16.3% | 80,800 |
2013/04/03 | 1,350 | 1,350 | 1,265 | 1,293 | -57 | -4.2% | 31,000 |
2013/04/02 | 1,410 | 1,415 | 1,280 | 1,350 | ±0 | ±0% | 30,200 |
2013/04/01 | 1,470 | 1,470 | 1,271 | 1,350 | -160 | -10.6% | 35,500 |
2013/03/29 | 1,440 | 1,650 | 1,350 | 1,510 | +40 | +2.7% | 67,700 |
2013/03/28 | 1,205 | 1,535 | 1,163 | 1,470 | +235 | +19% | 96,100 |
2801~
2850
件表示中 / 3584件
類似銘柄と比較する
現在ご覧いただいている「cotta」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 |
---|---|---|---|---|---|---|---|---|
cotta | 40,000円 | +52.1% | +32.8% | 2.00% | 9.37倍 | 1.03倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
理 経 | 30,600円 | +26.8% | -10.9% | 1.63% | 15.95倍 | 0.95倍 |
|
IT機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
プリメックス | 83,600円 | +2.3% | -16.6% | 2.99% | 10.50倍 | 0.58倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でOEM展開 |
平和紙 | 44,000円 | +4.2% | +6.3% | 2.73% | 29.10倍 | 0.42倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
ツカモト | 107,600円 | +2.1% | +75.4% | 2.79% | 28.95倍 | 0.33倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム