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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,143 | 1,164 | 1,134 | 1,164 | +21 | +1.8% | 770,000 |
| 2017/07/10 | 1,144 | 1,148 | 1,132 | 1,143 | +6 | +0.5% | 910,200 |
| 2017/07/07 | 1,135 | 1,146 | 1,129 | 1,137 | -5 | -0.4% | 549,200 |
| 2017/07/06 | 1,136 | 1,152 | 1,136 | 1,142 | +3 | +0.3% | 782,900 |
| 2017/07/05 | 1,132 | 1,143 | 1,124 | 1,139 | +8 | +0.7% | 802,500 |
| 2017/07/04 | 1,144 | 1,149 | 1,129 | 1,131 | -9 | -0.8% | 740,700 |
| 2017/07/03 | 1,138 | 1,142 | 1,129 | 1,140 | +2 | +0.2% | 633,700 |
| 2017/06/30 | 1,149 | 1,149 | 1,125 | 1,138 | -27 | -2.3% | 1,007,300 |
| 2017/06/29 | 1,157 | 1,167 | 1,135 | 1,165 | +15 | +1.3% | 791,300 |
| 2017/06/28 | 1,166 | 1,182 | 1,145 | 1,150 | -15 | -1.3% | 1,067,600 |
| 2017/06/27 | 1,165 | 1,169 | 1,153 | 1,165 | +9 | +0.8% | 573,800 |
| 2017/06/26 | 1,135 | 1,162 | 1,135 | 1,156 | +24 | +2.1% | 1,062,300 |
| 2017/06/23 | 1,146 | 1,153 | 1,121 | 1,132 | -13 | -1.1% | 937,000 |
| 2017/06/22 | 1,150 | 1,162 | 1,139 | 1,145 | -5 | -0.4% | 736,900 |
| 2017/06/21 | 1,145 | 1,156 | 1,128 | 1,150 | +3 | +0.3% | 831,800 |
| 2017/06/20 | 1,162 | 1,171 | 1,145 | 1,147 | ±0 | ±0% | 854,600 |
| 2017/06/19 | 1,130 | 1,150 | 1,125 | 1,147 | +20 | +1.8% | 1,014,100 |
| 2017/06/16 | 1,117 | 1,127 | 1,103 | 1,127 | +16 | +1.4% | 1,079,700 |
| 2017/06/15 | 1,112 | 1,119 | 1,096 | 1,111 | ±0 | ±0% | 719,300 |
| 2017/06/14 | 1,116 | 1,123 | 1,098 | 1,111 | +3 | +0.3% | 935,600 |
| 2017/06/13 | 1,109 | 1,119 | 1,099 | 1,108 | -11 | -1% | 941,700 |
| 2017/06/12 | 1,132 | 1,134 | 1,093 | 1,119 | -18 | -1.6% | 1,694,400 |
| 2017/06/09 | 1,148 | 1,149 | 1,130 | 1,137 | -14 | -1.2% | 1,124,600 |
| 2017/06/08 | 1,172 | 1,172 | 1,146 | 1,151 | -18 | -1.5% | 1,111,800 |
| 2017/06/07 | 1,170 | 1,170 | 1,148 | 1,169 | -11 | -0.9% | 1,142,100 |
| 2017/06/06 | 1,207 | 1,207 | 1,174 | 1,180 | -27 | -2.2% | 1,222,000 |
| 2017/06/05 | 1,198 | 1,209 | 1,186 | 1,207 | +8 | +0.7% | 1,317,200 |
| 2017/06/02 | 1,188 | 1,203 | 1,172 | 1,199 | +9 | +0.8% | 1,247,900 |
| 2017/06/01 | 1,200 | 1,205 | 1,183 | 1,190 | -16 | -1.3% | 1,202,100 |
| 2017/05/31 | 1,201 | 1,213 | 1,179 | 1,206 | +6 | +0.5% | 1,582,100 |
| 2017/05/30 | 1,205 | 1,219 | 1,186 | 1,200 | ±0 | ±0% | 1,248,200 |
| 2017/05/29 | 1,182 | 1,236 | 1,167 | 1,200 | +11 | +0.9% | 2,390,000 |
| 2017/05/26 | 1,188 | 1,197 | 1,175 | 1,189 | +1 | +0.1% | 1,608,100 |
| 2017/05/25 | 1,151 | 1,192 | 1,144 | 1,188 | +39 | +3.4% | 1,721,500 |
| 2017/05/24 | 1,205 | 1,208 | 1,142 | 1,149 | -29 | -2.5% | 2,262,100 |
| 2017/05/23 | 1,190 | 1,208 | 1,177 | 1,178 | +8 | +0.7% | 1,633,500 |
| 2017/05/22 | 1,150 | 1,177 | 1,146 | 1,170 | +31 | +2.7% | 1,168,300 |
| 2017/05/19 | 1,159 | 1,166 | 1,137 | 1,139 | -11 | -1% | 709,700 |
| 2017/05/18 | 1,111 | 1,150 | 1,103 | 1,150 | +16 | +1.4% | 1,097,200 |
| 2017/05/17 | 1,147 | 1,158 | 1,130 | 1,134 | -26 | -2.2% | 1,376,600 |
| 2017/05/16 | 1,159 | 1,179 | 1,154 | 1,160 | +7 | +0.6% | 1,178,800 |
| 2017/05/15 | 1,165 | 1,166 | 1,120 | 1,153 | -14 | -1.2% | 1,622,500 |
| 2017/05/12 | 1,210 | 1,211 | 1,157 | 1,167 | -38 | -3.2% | 1,972,300 |
| 2017/05/11 | 1,138 | 1,216 | 1,135 | 1,205 | +118 | +10.9% | 5,850,700 |
| 2017/05/10 | 1,053 | 1,114 | 1,053 | 1,087 | +34 | +3.2% | 2,631,900 |
| 2017/05/09 | 1,045 | 1,054 | 1,034 | 1,053 | +4 | +0.4% | 1,655,000 |
| 2017/05/08 | 1,042 | 1,049 | 1,031 | 1,049 | +4 | +0.4% | 1,454,000 |
| 2017/05/02 | 1,035 | 1,056 | 1,033 | 1,045 | +15 | +1.5% | 1,549,600 |
| 2017/05/01 | 1,033 | 1,039 | 1,021 | 1,030 | +1 | +0.1% | 1,256,700 |
| 2017/04/28 | 1,057 | 1,064 | 1,028 | 1,029 | -21 | -2% | 1,379,000 |
1801～
1850
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
