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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 3,645 | 3,650 | 3,565 | 3,600 | +25 | +0.7% | 2,562,300 |
| 2014/11/11 | 3,650 | 3,665 | 3,555 | 3,575 | -65 | -1.8% | 2,471,800 |
| 2014/11/10 | 3,680 | 3,730 | 3,560 | 3,640 | -170 | -4.5% | 2,649,900 |
| 2014/11/07 | 3,895 | 3,930 | 3,785 | 3,810 | +25 | +0.7% | 3,525,100 |
| 2014/11/06 | 3,735 | 3,910 | 3,680 | 3,785 | +70 | +1.9% | 5,155,100 |
| 2014/11/05 | 3,615 | 3,730 | 3,555 | 3,715 | +140 | +3.9% | 2,751,700 |
| 2014/11/04 | 3,550 | 3,625 | 3,485 | 3,575 | +90 | +2.6% | 2,687,700 |
| 2014/10/31 | 3,435 | 3,510 | 3,395 | 3,485 | +70 | +2% | 2,247,200 |
| 2014/10/30 | 3,525 | 3,545 | 3,415 | 3,415 | -160 | -4.5% | 2,300,300 |
| 2014/10/29 | 3,580 | 3,665 | 3,480 | 3,575 | +25 | +0.7% | 2,395,700 |
| 2014/10/28 | 3,435 | 3,610 | 3,410 | 3,550 | +105 | +3% | 2,971,200 |
| 2014/10/27 | 3,520 | 3,530 | 3,405 | 3,445 | +15 | +0.4% | 1,861,300 |
| 2014/10/24 | 3,475 | 3,480 | 3,395 | 3,430 | +10 | +0.3% | 1,430,700 |
| 2014/10/23 | 3,430 | 3,465 | 3,385 | 3,420 | -40 | -1.2% | 1,453,600 |
| 2014/10/22 | 3,470 | 3,495 | 3,380 | 3,460 | +100 | +3% | 1,573,800 |
| 2014/10/21 | 3,450 | 3,465 | 3,315 | 3,360 | -75 | -2.2% | 2,002,700 |
| 2014/10/20 | 3,360 | 3,495 | 3,295 | 3,435 | +210 | +6.5% | 2,420,200 |
| 2014/10/17 | 3,290 | 3,350 | 3,195 | 3,225 | +45 | +1.4% | 1,870,200 |
| 2014/10/16 | 3,100 | 3,330 | 3,085 | 3,180 | -60 | -1.9% | 2,304,900 |
| 2014/10/15 | 3,250 | 3,280 | 3,140 | 3,240 | +35 | +1.1% | 2,154,100 |
| 2014/10/14 | 3,280 | 3,320 | 3,190 | 3,205 | -190 | -5.6% | 1,866,000 |
| 2014/10/10 | 3,400 | 3,475 | 3,285 | 3,395 | -90 | -2.6% | 2,264,500 |
| 2014/10/09 | 3,590 | 3,635 | 3,465 | 3,485 | -115 | -3.2% | 1,963,900 |
| 2014/10/08 | 3,385 | 3,605 | 3,385 | 3,600 | +145 | +4.2% | 2,548,300 |
| 2014/10/07 | 3,520 | 3,560 | 3,420 | 3,455 | -75 | -2.1% | 1,531,300 |
| 2014/10/06 | 3,595 | 3,595 | 3,490 | 3,530 | +10 | +0.3% | 1,486,700 |
| 2014/10/03 | 3,400 | 3,530 | 3,385 | 3,520 | +175 | +5.2% | 2,677,300 |
| 2014/10/02 | 3,320 | 3,465 | 3,315 | 3,345 | -130 | -3.7% | 2,368,700 |
| 2014/10/01 | 3,615 | 3,640 | 3,460 | 3,475 | -130 | -3.6% | 2,030,300 |
| 2014/09/30 | 3,735 | 3,795 | 3,575 | 3,605 | -85 | -2.3% | 2,232,300 |
| 2014/09/29 | 3,840 | 3,840 | 3,665 | 3,690 | -95 | -2.5% | 2,175,000 |
| 2014/09/26 | 3,575 | 3,815 | 3,525 | 3,785 | +140 | +3.8% | 4,515,100 |
| 2014/09/25 | 3,540 | 3,690 | 3,485 | 3,645 | +135 | +3.8% | 4,063,300 |
| 2014/09/24 | 3,650 | 3,655 | 3,505 | 3,510 | -190 | -5.1% | 2,758,300 |
| 2014/09/22 | 3,785 | 3,850 | 3,670 | 3,700 | -105 | -2.8% | 1,752,000 |
| 2014/09/19 | 3,755 | 3,860 | 3,735 | 3,805 | +140 | +3.8% | 4,032,000 |
| 2014/09/18 | 3,650 | 3,715 | 3,555 | 3,665 | +15 | +0.4% | 4,126,700 |
| 2014/09/17 | 3,780 | 3,790 | 3,635 | 3,650 | -125 | -3.3% | 3,139,500 |
| 2014/09/16 | 3,735 | 3,860 | 3,685 | 3,775 | +20 | +0.5% | 2,224,200 |
| 2014/09/12 | 3,830 | 3,910 | 3,735 | 3,755 | -145 | -3.7% | 2,982,000 |
| 2014/09/11 | 3,730 | 3,915 | 3,700 | 3,900 | +170 | +4.6% | 5,992,000 |
| 2014/09/10 | 3,905 | 3,970 | 3,680 | 3,730 | -220 | -5.6% | 4,665,300 |
| 2014/09/09 | 3,995 | 4,090 | 3,930 | 3,950 | -60 | -1.5% | 2,008,100 |
| 2014/09/08 | 4,140 | 4,170 | 3,985 | 4,010 | -105 | -2.6% | 1,885,400 |
| 2014/09/05 | 4,020 | 4,130 | 3,810 | 4,115 | +95 | +2.4% | 3,682,200 |
| 2014/09/04 | 4,110 | 4,195 | 4,005 | 4,020 | -70 | -1.7% | 2,197,100 |
| 2014/09/03 | 4,210 | 4,230 | 4,075 | 4,090 | -145 | -3.4% | 3,823,300 |
| 2014/09/02 | 4,290 | 4,330 | 4,185 | 4,235 | -75 | -1.7% | 2,052,500 |
| 2014/09/01 | 4,380 | 4,410 | 4,265 | 4,310 | -90 | -2% | 2,396,100 |
| 2014/08/29 | 4,215 | 4,430 | 4,180 | 4,400 | +200 | +4.8% | 3,744,900 |
2451～
2500
件表示中 / 2918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 | 47,600円 | +0.1% | - | 4.20% | 5950.00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 |
| ＳＲＡＨＤ | 423,000円 | +5.0% | -14.3% | 4.02% | 11.62倍 | 1.70倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| オークネット | 258,500円 | +33.9% | +5.0% | 2.21% | 13.70倍 | 2.52倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| スマレジ | 315,500円 | +27.5% | +19.9% | 0.00% | 42.97倍 | 10.18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 | 221,100円 | +7.5% | +6.1% | 2.49% | 15.97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 |
市場注目の銘柄
チャート関連のコラム
