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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 994 | 996 | 986 | 995 | +1 | +0.1% | 7,200 |
| 2024/07/22 | 1,002 | 1,002 | 991 | 994 | -6 | -0.6% | 19,800 |
| 2024/07/19 | 1,003 | 1,005 | 999 | 1,000 | -8 | -0.8% | 11,000 |
| 2024/07/18 | 1,008 | 1,012 | 1,001 | 1,008 | ±0 | ±0% | 8,300 |
| 2024/07/17 | 985 | 1,014 | 983 | 1,008 | +28 | +2.9% | 26,700 |
| 2024/07/16 | 979 | 991 | 979 | 980 | +2 | +0.2% | 10,200 |
| 2024/07/12 | 960 | 978 | 960 | 978 | +18 | +1.9% | 15,800 |
| 2024/07/11 | 954 | 969 | 953 | 960 | +8 | +0.8% | 6,900 |
| 2024/07/10 | 952 | 954 | 950 | 952 | -3 | -0.3% | 6,000 |
| 2024/07/09 | 955 | 962 | 950 | 955 | -1 | -0.1% | 8,100 |
| 2024/07/08 | 959 | 966 | 953 | 956 | -2 | -0.2% | 11,200 |
| 2024/07/05 | 977 | 977 | 958 | 958 | -19 | -1.9% | 12,200 |
| 2024/07/04 | 973 | 989 | 970 | 977 | +3 | +0.3% | 15,300 |
| 2024/07/03 | 966 | 974 | 961 | 974 | +8 | +0.8% | 9,800 |
| 2024/07/02 | 965 | 968 | 956 | 966 | -3 | -0.3% | 8,500 |
| 2024/07/01 | 980 | 980 | 969 | 969 | -11 | -1.1% | 15,000 |
| 2024/06/28 | 999 | 999 | 974 | 980 | +10 | +1% | 18,000 |
| 2024/06/27 | 961 | 970 | 961 | 970 | -3 | -0.3% | 8,800 |
| 2024/06/26 | 963 | 973 | 963 | 973 | +6 | +0.6% | 11,400 |
| 2024/06/25 | 961 | 974 | 961 | 967 | -7 | -0.7% | 7,500 |
| 2024/06/24 | 996 | 996 | 963 | 974 | -11 | -1.1% | 22,900 |
| 2024/06/21 | 946 | 999 | 946 | 985 | +26 | +2.7% | 36,600 |
| 2024/06/20 | 936 | 959 | 936 | 959 | +24 | +2.6% | 14,300 |
| 2024/06/19 | 932 | 947 | 931 | 935 | ±0 | ±0% | 17,200 |
| 2024/06/18 | 932 | 947 | 932 | 935 | +7 | +0.8% | 11,400 |
| 2024/06/17 | 923 | 938 | 916 | 928 | +11 | +1.2% | 18,800 |
| 2024/06/14 | 926 | 931 | 910 | 917 | -9 | -1% | 19,900 |
| 2024/06/13 | 938 | 939 | 925 | 926 | -14 | -1.5% | 25,700 |
| 2024/06/12 | 940 | 944 | 936 | 940 | -8 | -0.8% | 11,200 |
| 2024/06/11 | 931 | 954 | 926 | 948 | +14 | +1.5% | 16,300 |
| 2024/06/10 | 923 | 936 | 916 | 934 | +18 | +2% | 17,300 |
| 2024/06/07 | 918 | 922 | 913 | 916 | -2 | -0.2% | 6,900 |
| 2024/06/06 | 935 | 946 | 913 | 918 | -17 | -1.8% | 40,300 |
| 2024/06/05 | 938 | 948 | 922 | 935 | -7 | -0.7% | 22,300 |
| 2024/06/04 | 933 | 942 | 922 | 942 | -6 | -0.6% | 25,300 |
| 2024/06/03 | 961 | 961 | 940 | 948 | -13 | -1.4% | 11,300 |
| 2024/05/31 | 970 | 970 | 950 | 961 | +6 | +0.6% | 14,500 |
| 2024/05/30 | 955 | 955 | 925 | 955 | -18 | -1.8% | 12,700 |
| 2024/05/29 | 977 | 977 | 940 | 973 | -4 | -0.4% | 28,800 |
| 2024/05/28 | 962 | 988 | 960 | 977 | +11 | +1.1% | 10,900 |
| 2024/05/27 | 981 | 984 | 956 | 966 | -24 | -2.4% | 21,600 |
| 2024/05/24 | 978 | 993 | 971 | 990 | -1 | -0.1% | 10,000 |
| 2024/05/23 | 1,006 | 1,010 | 982 | 991 | -8 | -0.8% | 21,600 |
| 2024/05/22 | 1,019 | 1,020 | 985 | 999 | -19 | -1.9% | 14,700 |
| 2024/05/21 | 1,008 | 1,019 | 992 | 1,018 | +3 | +0.3% | 14,500 |
| 2024/05/20 | 1,001 | 1,025 | 1,000 | 1,015 | +16 | +1.6% | 12,000 |
| 2024/05/17 | 1,001 | 1,020 | 985 | 999 | -2 | -0.2% | 10,800 |
| 2024/05/16 | 968 | 1,009 | 962 | 1,001 | +14 | +1.4% | 44,800 |
| 2024/05/15 | 1,008 | 1,008 | 969 | 987 | -21 | -2.1% | 64,100 |
| 2024/05/14 | 1,009 | 1,019 | 1,008 | 1,008 | -6 | -0.6% | 10,900 |
101～
150
件表示中 / 244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 | - | +7.5% | -20.0% | - | - | - |
|
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 |
| きょくと | - | +5.1% | +53.4% | - | - | - |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| クオルテック | - | +10.4% | +1.1% | - | - | - |
|
ＥＶ向け電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 協和コンサ | - | +1.6% | +3.7% | - | - | - |
|
建設コンサルタントの中堅。地公体向け主体。調査、設計から施工管理、情報処理まで実施 |
| アライドアーキ | - | -18.0% | - | - | - | - |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
市場注目の銘柄
チャート関連のコラム
