ロココの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,025 | 1,025 | 1,017 | 1,020 | -1 | -0.1% | 3,300 |
| 2025/09/11 | 1,018 | 1,025 | 1,016 | 1,021 | +1 | +0.1% | 2,800 |
| 2025/09/10 | 1,026 | 1,030 | 1,017 | 1,020 | -5 | -0.5% | 17,300 |
| 2025/09/09 | 1,026 | 1,026 | 1,015 | 1,025 | -5 | -0.5% | 10,100 |
| 2025/09/08 | 1,015 | 1,039 | 1,015 | 1,030 | +14 | +1.4% | 13,500 |
| 2025/09/05 | 1,018 | 1,025 | 1,013 | 1,016 | -1 | -0.1% | 5,800 |
| 2025/09/04 | 1,025 | 1,028 | 1,015 | 1,017 | -8 | -0.8% | 9,800 |
| 2025/09/03 | 1,022 | 1,034 | 1,020 | 1,025 | +3 | +0.3% | 14,000 |
| 2025/09/02 | 1,031 | 1,037 | 1,022 | 1,022 | -18 | -1.7% | 3,200 |
| 2025/09/01 | 1,035 | 1,055 | 1,014 | 1,040 | +5 | +0.5% | 13,800 |
| 2025/08/29 | 1,050 | 1,050 | 1,035 | 1,035 | -14 | -1.3% | 11,600 |
| 2025/08/28 | 1,024 | 1,049 | 1,013 | 1,049 | +39 | +3.9% | 14,300 |
| 2025/08/27 | 996 | 1,019 | 996 | 1,010 | -5 | -0.5% | 21,500 |
| 2025/08/26 | 1,027 | 1,027 | 1,013 | 1,015 | -8 | -0.8% | 4,400 |
| 2025/08/25 | 1,004 | 1,025 | 1,004 | 1,023 | +34 | +3.4% | 17,100 |
| 2025/08/22 | 1,018 | 1,035 | 980 | 989 | -28 | -2.8% | 95,500 |
| 2025/08/21 | 1,034 | 1,035 | 1,015 | 1,017 | -17 | -1.6% | 17,200 |
| 2025/08/20 | 1,068 | 1,068 | 1,000 | 1,034 | -34 | -3.2% | 54,800 |
| 2025/08/19 | 1,030 | 1,070 | 1,023 | 1,068 | +34 | +3.3% | 35,300 |
| 2025/08/18 | 1,039 | 1,050 | 1,026 | 1,034 | -25 | -2.4% | 37,800 |
| 2025/08/15 | 1,000 | 1,077 | 964 | 1,059 | +64 | +6.4% | 192,900 |
| 2025/08/14 | 990 | 995 | 969 | 995 | +8 | +0.8% | 42,400 |
| 2025/08/13 | 990 | 997 | 966 | 987 | +1 | +0.1% | 16,600 |
| 2025/08/12 | 970 | 990 | 970 | 986 | +16 | +1.6% | 9,700 |
| 2025/08/08 | 952 | 970 | 952 | 970 | +18 | +1.9% | 13,700 |
| 2025/08/07 | 937 | 953 | 937 | 952 | +13 | +1.4% | 2,400 |
| 2025/08/06 | 954 | 955 | 939 | 939 | -10 | -1.1% | 15,300 |
| 2025/08/05 | 933 | 949 | 933 | 949 | +13 | +1.4% | 4,100 |
| 2025/08/04 | 933 | 936 | 929 | 936 | +2 | +0.2% | 3,200 |
| 2025/08/01 | 936 | 936 | 931 | 934 | -2 | -0.2% | 2,300 |
| 2025/07/31 | 938 | 940 | 928 | 936 | -3 | -0.3% | 7,200 |
| 2025/07/30 | 928 | 939 | 928 | 939 | +11 | +1.2% | 4,100 |
| 2025/07/29 | 933 | 933 | 920 | 928 | -4 | -0.4% | 3,800 |
| 2025/07/28 | 928 | 934 | 922 | 932 | +6 | +0.6% | 6,000 |
| 2025/07/25 | 923 | 929 | 918 | 926 | +3 | +0.3% | 3,600 |
| 2025/07/24 | 945 | 945 | 915 | 923 | -11 | -1.2% | 8,800 |
| 2025/07/23 | 924 | 934 | 923 | 934 | +10 | +1.1% | 2,200 |
| 2025/07/22 | 917 | 933 | 917 | 924 | +11 | +1.2% | 6,900 |
| 2025/07/18 | 923 | 923 | 913 | 913 | -15 | -1.6% | 7,400 |
| 2025/07/17 | 937 | 943 | 926 | 928 | -7 | -0.7% | 1,400 |
| 2025/07/16 | 935 | 935 | 925 | 935 | +1 | +0.1% | 5,700 |
| 2025/07/15 | 937 | 948 | 934 | 934 | -7 | -0.7% | 2,500 |
| 2025/07/14 | 955 | 955 | 941 | 941 | -14 | -1.5% | 2,400 |
| 2025/07/11 | 969 | 969 | 950 | 955 | -5 | -0.5% | 2,500 |
| 2025/07/10 | 969 | 969 | 950 | 960 | -1 | -0.1% | 600 |
| 2025/07/09 | 966 | 970 | 961 | 961 | +4 | +0.4% | 2,600 |
| 2025/07/08 | 944 | 967 | 944 | 957 | +8 | +0.8% | 8,100 |
| 2025/07/07 | 940 | 950 | 940 | 949 | +9 | +1% | 1,100 |
| 2025/07/04 | 950 | 959 | 931 | 940 | -13 | -1.4% | 5,100 |
| 2025/07/03 | 938 | 957 | 931 | 953 | +19 | +2% | 8,000 |
1～
50
件表示中 / 424件
類似銘柄と比較する
現在ご覧いただいている「ロココ」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 |
|---|---|---|---|---|---|---|---|---|
| ロココ | 102,000円 | +10.3% | +11.6% | 2.45% | 11.48倍 | 1.35倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| リブセンス | 13,800円 | +2.9% | - | 0.00% | - | 0.96倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| リファインバス | 113,800円 | +17.9% | +118.5% | 0.00% | 12.70倍 | 18.06倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| トランスＧＧ | 22,200円 | +3.8% | - | 0.00% | 92.50倍 | 0.78倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| 地盤ネットＨ | 16,300円 | +67.8% | -74.5% | 0.00% | 362.22倍 | 3.07倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
