コロプラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,137 | 1,154 | 1,128 | 1,150 | +30 | +2.7% | 1,187,900 |
| 2017/12/05 | 1,131 | 1,135 | 1,113 | 1,120 | -20 | -1.8% | 1,161,500 |
| 2017/12/04 | 1,167 | 1,176 | 1,136 | 1,140 | -30 | -2.6% | 1,278,800 |
| 2017/12/01 | 1,150 | 1,172 | 1,131 | 1,170 | +14 | +1.2% | 2,009,400 |
| 2017/11/30 | 1,121 | 1,157 | 1,120 | 1,156 | +44 | +4% | 2,231,800 |
| 2017/11/29 | 1,069 | 1,116 | 1,059 | 1,112 | +73 | +7% | 2,383,600 |
| 2017/11/28 | 1,050 | 1,050 | 1,034 | 1,039 | -11 | -1% | 877,300 |
| 2017/11/27 | 1,049 | 1,059 | 1,039 | 1,050 | +1 | +0.1% | 1,202,900 |
| 2017/11/24 | 1,070 | 1,071 | 1,048 | 1,049 | -34 | -3.1% | 1,561,300 |
| 2017/11/22 | 1,076 | 1,099 | 1,071 | 1,083 | +4 | +0.4% | 991,000 |
| 2017/11/21 | 1,079 | 1,083 | 1,069 | 1,079 | -4 | -0.4% | 824,000 |
| 2017/11/20 | 1,088 | 1,099 | 1,081 | 1,083 | -15 | -1.4% | 692,700 |
| 2017/11/17 | 1,100 | 1,107 | 1,087 | 1,098 | +10 | +0.9% | 788,600 |
| 2017/11/16 | 1,064 | 1,091 | 1,059 | 1,088 | +32 | +3% | 1,268,700 |
| 2017/11/15 | 1,100 | 1,106 | 1,043 | 1,056 | -41 | -3.7% | 2,274,600 |
| 2017/11/14 | 1,090 | 1,109 | 1,056 | 1,097 | +7 | +0.6% | 2,353,100 |
| 2017/11/13 | 1,092 | 1,097 | 1,069 | 1,090 | -21 | -1.9% | 2,872,300 |
| 2017/11/10 | 1,149 | 1,155 | 1,100 | 1,111 | -68 | -5.8% | 3,449,400 |
| 2017/11/09 | 1,167 | 1,226 | 1,153 | 1,179 | -115 | -8.9% | 7,091,800 |
| 2017/11/08 | 1,318 | 1,330 | 1,284 | 1,294 | -24 | -1.8% | 1,447,000 |
| 2017/11/07 | 1,317 | 1,328 | 1,294 | 1,318 | +1 | +0.1% | 1,509,400 |
| 2017/11/06 | 1,269 | 1,325 | 1,268 | 1,317 | +78 | +6.3% | 2,201,700 |
| 2017/11/02 | 1,258 | 1,268 | 1,230 | 1,239 | -16 | -1.3% | 903,800 |
| 2017/11/01 | 1,264 | 1,280 | 1,248 | 1,255 | -1 | -0.1% | 1,349,900 |
| 2017/10/31 | 1,239 | 1,275 | 1,230 | 1,256 | +10 | +0.8% | 1,199,100 |
| 2017/10/30 | 1,255 | 1,257 | 1,237 | 1,246 | -5 | -0.4% | 890,700 |
| 2017/10/27 | 1,232 | 1,261 | 1,221 | 1,251 | +23 | +1.9% | 1,004,500 |
| 2017/10/26 | 1,205 | 1,233 | 1,195 | 1,228 | +19 | +1.6% | 825,100 |
| 2017/10/25 | 1,240 | 1,243 | 1,205 | 1,209 | -21 | -1.7% | 1,135,700 |
| 2017/10/24 | 1,205 | 1,233 | 1,205 | 1,230 | +27 | +2.2% | 948,500 |
| 2017/10/23 | 1,202 | 1,213 | 1,190 | 1,203 | +10 | +0.8% | 885,800 |
| 2017/10/20 | 1,175 | 1,197 | 1,173 | 1,193 | +12 | +1% | 761,200 |
| 2017/10/19 | 1,183 | 1,189 | 1,176 | 1,181 | -12 | -1% | 590,700 |
| 2017/10/18 | 1,198 | 1,207 | 1,189 | 1,193 | -3 | -0.3% | 600,200 |
| 2017/10/17 | 1,200 | 1,203 | 1,188 | 1,196 | ±0 | ±0% | 486,300 |
| 2017/10/16 | 1,171 | 1,202 | 1,168 | 1,196 | +14 | +1.2% | 917,600 |
| 2017/10/13 | 1,193 | 1,196 | 1,168 | 1,182 | -15 | -1.3% | 973,300 |
| 2017/10/12 | 1,198 | 1,207 | 1,190 | 1,197 | -1 | -0.1% | 587,000 |
| 2017/10/11 | 1,198 | 1,214 | 1,192 | 1,198 | -1 | -0.1% | 904,100 |
| 2017/10/10 | 1,190 | 1,199 | 1,187 | 1,199 | +11 | +0.9% | 557,100 |
| 2017/10/06 | 1,196 | 1,202 | 1,185 | 1,188 | -3 | -0.3% | 602,700 |
| 2017/10/05 | 1,194 | 1,203 | 1,183 | 1,191 | -8 | -0.7% | 912,300 |
| 2017/10/04 | 1,203 | 1,206 | 1,193 | 1,199 | -5 | -0.4% | 826,300 |
| 2017/10/03 | 1,215 | 1,218 | 1,195 | 1,204 | -14 | -1.1% | 1,358,100 |
| 2017/10/02 | 1,281 | 1,283 | 1,183 | 1,218 | -80 | -6.2% | 3,862,800 |
| 2017/09/29 | 1,277 | 1,307 | 1,266 | 1,298 | +20 | +1.6% | 1,155,300 |
| 2017/09/28 | 1,300 | 1,302 | 1,278 | 1,278 | -15 | -1.2% | 1,023,400 |
| 2017/09/27 | 1,270 | 1,298 | 1,259 | 1,293 | +23 | +1.8% | 975,900 |
| 2017/09/26 | 1,283 | 1,292 | 1,267 | 1,270 | -26 | -2% | 806,400 |
| 2017/09/25 | 1,308 | 1,312 | 1,282 | 1,296 | -5 | -0.4% | 847,300 |
1701～
1750
件表示中 / 2919件
類似銘柄と比較する
現在ご覧いただいている「コロプラ」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 |
|---|---|---|---|---|---|---|---|---|
| コロプラ | 47,100円 | +0.1% | - | 4.25% | 5887.50倍 | 0.85倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ベース | 335,000円 | +19.5% | +20.2% | 3.04% | 16.02倍 | 4.80倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| スマレジ | 317,000円 | +27.5% | +19.9% | 0.00% | 43.18倍 | 10.23倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ソフトクリエＨＤ | 220,900円 | +7.5% | +6.1% | 2.49% | 15.95倍 | 2.80倍 |
|
ＥＣサイト構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローシステム等展開 |
| じげん | 53,500円 | +18.3% | +16.0% | 1.40% | 12.49倍 | 2.97倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
