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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,146.7 | 1,310 | 1,131.7 | 1,256.7 | +156.7 | +14.2% | 14,327,700 |
| 2013/08/20 | 1,138.3 | 1,165 | 1,066.7 | 1,100 | -46.7 | -4.1% | 3,437,100 |
| 2013/08/19 | 1,248.3 | 1,258.3 | 1,116.7 | 1,146.7 | -55 | -4.6% | 7,194,900 |
| 2013/08/16 | 1,111.7 | 1,211.7 | 1,108.3 | 1,201.7 | +73.4 | +6.5% | 5,946,900 |
| 2013/08/15 | 1,026.7 | 1,135 | 1,015 | 1,128.3 | +80 | +7.6% | 6,065,400 |
| 2013/08/14 | 1,023.3 | 1,055 | 995 | 1,048.3 | +70 | +7.2% | 4,130,400 |
| 2013/08/13 | 993.3 | 1,025 | 928 | 978.3 | +1.6 | +0.2% | 8,518,500 |
| 2013/08/12 | 1,103.3 | 1,113.3 | 970.3 | 976.7 | -161.6 | -14.2% | 4,791,600 |
| 2013/08/09 | 1,198.3 | 1,218.3 | 1,110 | 1,138.3 | +5 | +0.4% | 3,184,200 |
| 2013/08/08 | 1,143.3 | 1,250 | 1,106.7 | 1,133.3 | -33.4 | -2.9% | 4,250,400 |
| 2013/08/07 | 1,203.3 | 1,228.3 | 1,166.7 | 1,166.7 | -100 | -7.9% | 3,780,300 |
| 2013/08/06 | 1,320 | 1,338.3 | 1,256.7 | 1,266.7 | -81.6 | -6.1% | 3,519,600 |
| 2013/08/05 | 1,333.3 | 1,400 | 1,285 | 1,348.3 | +15 | +1.1% | 3,971,100 |
| 2013/08/02 | 1,370 | 1,388.3 | 1,253.3 | 1,333.3 | -23.4 | -1.7% | 8,304,600 |
| 2013/08/01 | 1,670 | 1,680 | 1,320 | 1,356.7 | -196.6 | -12.7% | 15,317,400 |
| 2013/07/31 | 1,600 | 1,650 | 1,486.7 | 1,553.3 | -73.4 | -4.5% | 3,286,800 |
| 2013/07/30 | 1,656.7 | 1,690 | 1,500 | 1,626.7 | -96.6 | -5.6% | 4,197,900 |
| 2013/07/29 | 1,800 | 1,890 | 1,663.3 | 1,723.3 | -23.4 | -1.3% | 9,306,600 |
| 2013/07/26 | 1,690 | 1,750 | 1,635 | 1,746.7 | +63.4 | +3.8% | 3,915,900 |
| 2013/07/25 | 1,716.7 | 1,780 | 1,601.7 | 1,683.3 | +16.6 | +1% | 5,762,100 |
| 2013/07/24 | 1,723.3 | 1,816.7 | 1,643.3 | 1,666.7 | +80 | +5% | 13,636,500 |
| 2013/07/23 | 1,500 | 1,593.3 | 1,496.7 | 1,586.7 | +96.7 | +6.5% | 3,252,900 |
| 2013/07/22 | 1,466.7 | 1,531.7 | 1,456.7 | 1,490 | +50 | +3.5% | 2,400,300 |
| 2013/07/19 | 1,600 | 1,600 | 1,368.3 | 1,440 | -120 | -7.7% | 5,106,000 |
| 2013/07/18 | 1,346.7 | 1,603.3 | 1,346.7 | 1,560 | +190 | +13.9% | 11,297,100 |
| 2013/07/17 | 1,400 | 1,410 | 1,353.3 | 1,370 | -21.7 | -1.6% | 800,400 |
| 2013/07/16 | 1,433.3 | 1,438.3 | 1,383.3 | 1,391.7 | -25 | -1.8% | 947,700 |
| 2013/07/12 | 1,371.7 | 1,460 | 1,355 | 1,416.7 | +71.7 | +5.3% | 2,302,200 |
| 2013/07/11 | 1,303.3 | 1,360 | 1,283.3 | 1,345 | -5 | -0.4% | 965,100 |
| 2013/07/10 | 1,336.7 | 1,473.3 | 1,326.7 | 1,350 | -56.7 | -4% | 2,595,000 |
| 2013/07/09 | 1,426.7 | 1,448.3 | 1,373.3 | 1,406.7 | -40 | -2.8% | 1,369,500 |
| 2013/07/08 | 1,543.3 | 1,553.3 | 1,436.7 | 1,446.7 | -76.6 | -5% | 2,271,300 |
| 2013/07/05 | 1,476.7 | 1,581.7 | 1,460 | 1,523.3 | +63.3 | +4.3% | 3,615,900 |
| 2013/07/04 | 1,520 | 1,523.3 | 1,423.3 | 1,460 | -13.3 | -0.9% | 1,810,200 |
| 2013/07/03 | 1,550 | 1,556.7 | 1,425 | 1,473.3 | -58.4 | -3.8% | 2,206,800 |
| 2013/07/02 | 1,590 | 1,641.7 | 1,500 | 1,531.7 | +25 | +1.7% | 4,170,900 |
| 2013/07/01 | 1,398.3 | 1,536.7 | 1,386.7 | 1,506.7 | +131.7 | +9.6% | 4,854,300 |
| 2013/06/28 | 1,301.7 | 1,406.7 | 1,250 | 1,375 | +78.3 | +6% | 3,254,400 |
| 2013/06/27 | 1,233.3 | 1,328.3 | 1,016.7 | 1,296.7 | +116.7 | +9.9% | 3,081,900 |
| 2013/06/26 | 1,341.7 | 1,390 | 1,133.3 | 1,180 | -183.3 | -13.4% | 3,620,700 |
| 2013/06/25 | 1,410 | 1,423.3 | 1,333.3 | 1,363.3 | -93.4 | -6.4% | 1,979,700 |
| 2013/06/24 | 1,526.7 | 1,530 | 1,436.7 | 1,456.7 | -38.3 | -2.6% | 1,328,700 |
| 2013/06/21 | 1,466.7 | 1,550 | 1,433.3 | 1,495 | -55 | -3.5% | 1,728,600 |
| 2013/06/20 | 1,510 | 1,580 | 1,505 | 1,550 | -6.7 | -0.4% | 1,579,200 |
| 2013/06/19 | 1,655 | 1,656.7 | 1,503.3 | 1,556.7 | -50 | -3.1% | 2,088,000 |
| 2013/06/18 | 1,626.7 | 1,690 | 1,570 | 1,606.7 | +46.7 | +3% | 4,315,200 |
| 2013/06/17 | 1,633.3 | 1,661.7 | 1,511.7 | 1,560 | -51.7 | -3.2% | 5,844,600 |
| 2013/06/14 | 1,856.7 | 1,900 | 1,576.7 | 1,611.7 | -138.3 | -7.9% | 10,292,700 |
| 2013/06/13 | 1,665 | 1,813.3 | 1,616.7 | 1,750 | +90 | +5.4% | 13,782,900 |
| 2013/06/12 | 1,576.7 | 1,713.3 | 1,500 | 1,660 | +13.3 | +0.8% | 12,114,900 |
2751～
2800
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 | 47,900円 | +0.1% | - | 4.18% | 5987.50倍 | 0.86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 | 415,000円 | +5.0% | -14.3% | 4.10% | 11.40倍 | 1.67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 | 253,200円 | +33.9% | +5.0% | 2.25% | 13.42倍 | 2.47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 | 316,000円 | +27.5% | +19.9% | 0.00% | 43.04倍 | 10.20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 | 220,400円 | +7.5% | +6.1% | 2.50% | 15.92倍 | 2.79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
