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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 978 | 985 | 967 | 972 | +5 | +0.5% | 2,006,600 |
| 2016/11/30 | 992 | 995 | 966 | 967 | -21 | -2.1% | 2,749,800 |
| 2016/11/29 | 979 | 1,022 | 978 | 988 | +13 | +1.3% | 4,009,500 |
| 2016/11/28 | 968 | 977 | 962 | 975 | +13 | +1.4% | 2,080,900 |
| 2016/11/25 | 962 | 978 | 955 | 962 | +3 | +0.3% | 2,051,400 |
| 2016/11/24 | 980 | 987 | 956 | 959 | -16 | -1.6% | 3,465,500 |
| 2016/11/22 | 932 | 1,008 | 928 | 975 | +38 | +4.1% | 6,738,400 |
| 2016/11/21 | 955 | 955 | 927 | 937 | -18 | -1.9% | 3,125,900 |
| 2016/11/18 | 962 | 962 | 950 | 955 | -5 | -0.5% | 2,214,400 |
| 2016/11/17 | 970 | 972 | 947 | 960 | -8 | -0.8% | 2,647,500 |
| 2016/11/16 | 988 | 996 | 965 | 968 | -13 | -1.3% | 3,271,800 |
| 2016/11/15 | 964 | 986 | 957 | 981 | +29 | +3% | 3,142,700 |
| 2016/11/14 | 964 | 981 | 946 | 952 | -11 | -1.1% | 4,422,900 |
| 2016/11/11 | 1,032 | 1,035 | 952 | 963 | -61 | -6% | 8,140,100 |
| 2016/11/10 | 995 | 1,051 | 988 | 1,024 | -263 | -20.4% | 12,646,200 |
| 2016/11/09 | 1,377 | 1,388 | 1,254 | 1,287 | -86 | -6.3% | 2,869,800 |
| 2016/11/08 | 1,414 | 1,420 | 1,372 | 1,373 | -44 | -3.1% | 1,497,200 |
| 2016/11/07 | 1,440 | 1,450 | 1,417 | 1,417 | -10 | -0.7% | 934,800 |
| 2016/11/04 | 1,435 | 1,440 | 1,401 | 1,427 | -22 | -1.5% | 1,225,400 |
| 2016/11/02 | 1,470 | 1,471 | 1,440 | 1,449 | -34 | -2.3% | 1,550,800 |
| 2016/11/01 | 1,510 | 1,510 | 1,475 | 1,483 | -30 | -2% | 1,750,700 |
| 2016/10/31 | 1,517 | 1,529 | 1,503 | 1,513 | -10 | -0.7% | 1,147,200 |
| 2016/10/28 | 1,530 | 1,534 | 1,515 | 1,523 | -20 | -1.3% | 1,179,500 |
| 2016/10/27 | 1,554 | 1,562 | 1,537 | 1,543 | -6 | -0.4% | 1,009,300 |
| 2016/10/26 | 1,540 | 1,555 | 1,526 | 1,549 | +3 | +0.2% | 1,090,900 |
| 2016/10/25 | 1,541 | 1,551 | 1,535 | 1,546 | +13 | +0.8% | 891,000 |
| 2016/10/24 | 1,566 | 1,568 | 1,526 | 1,533 | -31 | -2% | 1,086,400 |
| 2016/10/21 | 1,619 | 1,630 | 1,562 | 1,564 | -43 | -2.7% | 1,287,500 |
| 2016/10/20 | 1,553 | 1,617 | 1,553 | 1,607 | +47 | +3% | 1,693,600 |
| 2016/10/19 | 1,584 | 1,593 | 1,552 | 1,560 | -10 | -0.6% | 1,121,000 |
| 2016/10/18 | 1,525 | 1,583 | 1,519 | 1,570 | +45 | +3% | 2,188,500 |
| 2016/10/17 | 1,513 | 1,528 | 1,498 | 1,525 | +12 | +0.8% | 1,230,600 |
| 2016/10/14 | 1,518 | 1,519 | 1,498 | 1,513 | -8 | -0.5% | 1,054,600 |
| 2016/10/13 | 1,540 | 1,552 | 1,516 | 1,521 | -12 | -0.8% | 1,236,900 |
| 2016/10/12 | 1,535 | 1,549 | 1,531 | 1,533 | -25 | -1.6% | 660,500 |
| 2016/10/11 | 1,565 | 1,575 | 1,552 | 1,558 | -16 | -1% | 806,100 |
| 2016/10/07 | 1,577 | 1,583 | 1,565 | 1,574 | -3 | -0.2% | 703,900 |
| 2016/10/06 | 1,589 | 1,593 | 1,565 | 1,577 | -12 | -0.8% | 983,600 |
| 2016/10/05 | 1,563 | 1,595 | 1,560 | 1,589 | +32 | +2.1% | 884,600 |
| 2016/10/04 | 1,563 | 1,572 | 1,546 | 1,557 | -9 | -0.6% | 830,600 |
| 2016/10/03 | 1,565 | 1,572 | 1,542 | 1,566 | +1 | +0.1% | 991,300 |
| 2016/09/30 | 1,582 | 1,582 | 1,556 | 1,565 | -33 | -2.1% | 731,800 |
| 2016/09/29 | 1,608 | 1,618 | 1,594 | 1,598 | +2 | +0.1% | 757,300 |
| 2016/09/28 | 1,596 | 1,608 | 1,584 | 1,596 | -11 | -0.7% | 637,800 |
| 2016/09/27 | 1,584 | 1,615 | 1,582 | 1,607 | +11 | +0.7% | 973,200 |
| 2016/09/26 | 1,602 | 1,618 | 1,587 | 1,596 | -25 | -1.5% | 1,064,800 |
| 2016/09/23 | 1,552 | 1,622 | 1,548 | 1,621 | +85 | +5.5% | 1,591,100 |
| 2016/09/21 | 1,515 | 1,536 | 1,493 | 1,536 | +29 | +1.9% | 744,400 |
| 2016/09/20 | 1,514 | 1,524 | 1,496 | 1,507 | -18 | -1.2% | 957,000 |
| 2016/09/16 | 1,504 | 1,528 | 1,504 | 1,525 | +28 | +1.9% | 828,500 |
1951～
2000
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
