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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,296 | 1,307 | 1,278 | 1,301 | +16 | +1.2% | 1,447,400 |
| 2017/09/21 | 1,263 | 1,295 | 1,263 | 1,285 | +23 | +1.8% | 1,070,600 |
| 2017/09/20 | 1,275 | 1,286 | 1,258 | 1,262 | -11 | -0.9% | 829,600 |
| 2017/09/19 | 1,263 | 1,279 | 1,261 | 1,273 | +33 | +2.7% | 1,316,100 |
| 2017/09/15 | 1,226 | 1,240 | 1,217 | 1,240 | +10 | +0.8% | 731,000 |
| 2017/09/14 | 1,237 | 1,245 | 1,225 | 1,230 | -6 | -0.5% | 656,400 |
| 2017/09/13 | 1,254 | 1,262 | 1,234 | 1,236 | -18 | -1.4% | 925,300 |
| 2017/09/12 | 1,237 | 1,267 | 1,231 | 1,254 | +31 | +2.5% | 1,374,500 |
| 2017/09/11 | 1,210 | 1,229 | 1,206 | 1,223 | +21 | +1.7% | 963,300 |
| 2017/09/08 | 1,211 | 1,221 | 1,194 | 1,202 | -22 | -1.8% | 1,471,900 |
| 2017/09/07 | 1,244 | 1,252 | 1,222 | 1,224 | -29 | -2.3% | 1,087,000 |
| 2017/09/06 | 1,204 | 1,258 | 1,191 | 1,253 | +33 | +2.7% | 2,005,800 |
| 2017/09/05 | 1,270 | 1,286 | 1,216 | 1,220 | -65 | -5.1% | 1,856,000 |
| 2017/09/04 | 1,290 | 1,315 | 1,272 | 1,285 | -31 | -2.4% | 1,756,500 |
| 2017/09/01 | 1,413 | 1,425 | 1,314 | 1,316 | -40 | -2.9% | 4,171,700 |
| 2017/08/31 | 1,370 | 1,370 | 1,335 | 1,356 | -2 | -0.1% | 1,045,200 |
| 2017/08/30 | 1,355 | 1,361 | 1,317 | 1,358 | +15 | +1.1% | 1,312,200 |
| 2017/08/29 | 1,356 | 1,375 | 1,335 | 1,343 | -32 | -2.3% | 1,364,600 |
| 2017/08/28 | 1,409 | 1,410 | 1,373 | 1,375 | -29 | -2.1% | 1,352,300 |
| 2017/08/25 | 1,417 | 1,426 | 1,378 | 1,404 | -13 | -0.9% | 1,430,000 |
| 2017/08/24 | 1,393 | 1,417 | 1,377 | 1,417 | +28 | +2% | 1,946,500 |
| 2017/08/23 | 1,369 | 1,394 | 1,368 | 1,389 | +15 | +1.1% | 1,226,900 |
| 2017/08/22 | 1,350 | 1,378 | 1,350 | 1,374 | +31 | +2.3% | 1,759,500 |
| 2017/08/21 | 1,350 | 1,391 | 1,338 | 1,343 | +19 | +1.4% | 3,098,900 |
| 2017/08/18 | 1,250 | 1,325 | 1,250 | 1,324 | +64 | +5.1% | 3,332,000 |
| 2017/08/17 | 1,200 | 1,262 | 1,200 | 1,260 | +81 | +6.9% | 2,841,500 |
| 2017/08/16 | 1,165 | 1,182 | 1,158 | 1,179 | +14 | +1.2% | 895,300 |
| 2017/08/15 | 1,160 | 1,172 | 1,150 | 1,165 | +12 | +1% | 1,078,800 |
| 2017/08/14 | 1,165 | 1,172 | 1,146 | 1,153 | -27 | -2.3% | 1,359,500 |
| 2017/08/10 | 1,203 | 1,211 | 1,176 | 1,180 | -26 | -2.2% | 1,242,900 |
| 2017/08/09 | 1,241 | 1,242 | 1,189 | 1,206 | -37 | -3% | 2,201,900 |
| 2017/08/08 | 1,244 | 1,255 | 1,227 | 1,243 | -4 | -0.3% | 1,018,400 |
| 2017/08/07 | 1,266 | 1,305 | 1,242 | 1,247 | +10 | +0.8% | 2,445,500 |
| 2017/08/04 | 1,255 | 1,261 | 1,221 | 1,237 | -37 | -2.9% | 2,491,200 |
| 2017/08/03 | 1,252 | 1,419 | 1,250 | 1,274 | +72 | +6% | 9,333,300 |
| 2017/08/02 | 1,206 | 1,225 | 1,196 | 1,202 | +6 | +0.5% | 1,809,500 |
| 2017/08/01 | 1,232 | 1,233 | 1,196 | 1,196 | -41 | -3.3% | 1,230,700 |
| 2017/07/31 | 1,253 | 1,267 | 1,234 | 1,237 | -16 | -1.3% | 1,730,800 |
| 2017/07/28 | 1,271 | 1,288 | 1,251 | 1,253 | -18 | -1.4% | 1,577,900 |
| 2017/07/27 | 1,230 | 1,290 | 1,227 | 1,271 | +55 | +4.5% | 2,614,500 |
| 2017/07/26 | 1,222 | 1,231 | 1,201 | 1,216 | -14 | -1.1% | 1,530,800 |
| 2017/07/25 | 1,207 | 1,242 | 1,205 | 1,230 | +36 | +3% | 2,812,100 |
| 2017/07/24 | 1,140 | 1,210 | 1,136 | 1,194 | +55 | +4.8% | 2,646,800 |
| 2017/07/21 | 1,151 | 1,157 | 1,135 | 1,139 | -19 | -1.6% | 771,900 |
| 2017/07/20 | 1,145 | 1,163 | 1,141 | 1,158 | +15 | +1.3% | 866,000 |
| 2017/07/19 | 1,132 | 1,146 | 1,127 | 1,143 | +8 | +0.7% | 1,019,200 |
| 2017/07/18 | 1,155 | 1,159 | 1,126 | 1,135 | -25 | -2.2% | 1,174,700 |
| 2017/07/14 | 1,163 | 1,169 | 1,155 | 1,160 | -3 | -0.3% | 486,700 |
| 2017/07/13 | 1,168 | 1,175 | 1,160 | 1,163 | -3 | -0.3% | 672,400 |
| 2017/07/12 | 1,163 | 1,177 | 1,158 | 1,166 | +2 | +0.2% | 689,900 |
1751～
1800
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
