Ｃｏｃｏｌｉｖｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,351 | 1,407 | 1,336 | 1,374 | +35 | +2.6% | 40,800 |
| 2025/09/12 | 1,369 | 1,375 | 1,338 | 1,339 | -29 | -2.1% | 26,400 |
| 2025/09/11 | 1,381 | 1,382 | 1,368 | 1,368 | -22 | -1.6% | 10,900 |
| 2025/09/10 | 1,390 | 1,392 | 1,368 | 1,390 | ±0 | ±0% | 15,600 |
| 2025/09/09 | 1,416 | 1,416 | 1,386 | 1,390 | -26 | -1.8% | 15,900 |
| 2025/09/08 | 1,414 | 1,440 | 1,414 | 1,416 | +1 | +0.1% | 9,100 |
| 2025/09/05 | 1,436 | 1,436 | 1,411 | 1,415 | -1 | -0.1% | 10,300 |
| 2025/09/04 | 1,435 | 1,435 | 1,412 | 1,416 | -19 | -1.3% | 10,700 |
| 2025/09/03 | 1,433 | 1,456 | 1,427 | 1,435 | -1 | -0.1% | 8,500 |
| 2025/09/02 | 1,453 | 1,481 | 1,435 | 1,436 | -8 | -0.6% | 13,800 |
| 2025/09/01 | 1,458 | 1,500 | 1,444 | 1,444 | -4 | -0.3% | 26,000 |
| 2025/08/29 | 1,420 | 1,453 | 1,401 | 1,448 | +28 | +2% | 12,900 |
| 2025/08/28 | 1,409 | 1,426 | 1,399 | 1,420 | +14 | +1% | 8,100 |
| 2025/08/27 | 1,403 | 1,406 | 1,390 | 1,406 | +5 | +0.4% | 6,200 |
| 2025/08/26 | 1,430 | 1,430 | 1,401 | 1,401 | -28 | -2% | 12,800 |
| 2025/08/25 | 1,450 | 1,454 | 1,429 | 1,429 | -21 | -1.4% | 7,300 |
| 2025/08/22 | 1,455 | 1,457 | 1,433 | 1,450 | -7 | -0.5% | 9,200 |
| 2025/08/21 | 1,455 | 1,487 | 1,425 | 1,457 | +3 | +0.2% | 15,400 |
| 2025/08/20 | 1,467 | 1,469 | 1,425 | 1,454 | -46 | -3.1% | 25,300 |
| 2025/08/19 | 1,470 | 1,510 | 1,444 | 1,500 | +41 | +2.8% | 43,900 |
| 2025/08/18 | 1,417 | 1,459 | 1,416 | 1,459 | +72 | +5.2% | 32,800 |
| 2025/08/15 | 1,414 | 1,428 | 1,387 | 1,387 | -20 | -1.4% | 18,800 |
| 2025/08/14 | 1,405 | 1,424 | 1,386 | 1,407 | +2 | +0.1% | 20,200 |
| 2025/08/13 | 1,384 | 1,435 | 1,358 | 1,405 | +25 | +1.8% | 46,300 |
| 2025/08/12 | 1,320 | 1,385 | 1,319 | 1,380 | +84 | +6.5% | 75,700 |
| 2025/08/08 | 1,302 | 1,304 | 1,292 | 1,296 | -11 | -0.8% | 11,600 |
| 2025/08/07 | 1,339 | 1,339 | 1,296 | 1,307 | -23 | -1.7% | 32,500 |
| 2025/08/06 | 1,339 | 1,340 | 1,328 | 1,330 | -15 | -1.1% | 10,200 |
| 2025/08/05 | 1,354 | 1,368 | 1,332 | 1,345 | -10 | -0.7% | 11,800 |
| 2025/08/04 | 1,350 | 1,371 | 1,346 | 1,355 | -30 | -2.2% | 23,900 |
| 2025/08/01 | 1,355 | 1,387 | 1,346 | 1,385 | +30 | +2.2% | 20,800 |
| 2025/07/31 | 1,337 | 1,363 | 1,335 | 1,355 | +20 | +1.5% | 12,000 |
| 2025/07/30 | 1,335 | 1,368 | 1,332 | 1,335 | ±0 | ±0% | 17,700 |
| 2025/07/29 | 1,373 | 1,373 | 1,331 | 1,335 | -38 | -2.8% | 19,000 |
| 2025/07/28 | 1,398 | 1,405 | 1,326 | 1,373 | +30 | +2.2% | 71,700 |
| 2025/07/25 | 1,360 | 1,395 | 1,319 | 1,343 | +70 | +5.5% | 135,400 |
| 2025/07/24 | 1,255 | 1,278 | 1,245 | 1,273 | +14 | +1.1% | 30,300 |
| 2025/07/23 | 1,298 | 1,312 | 1,256 | 1,259 | -33 | -2.6% | 59,700 |
| 2025/07/22 | 1,267 | 1,305 | 1,267 | 1,292 | +29 | +2.3% | 18,400 |
| 2025/07/18 | 1,338 | 1,340 | 1,263 | 1,263 | -76 | -5.7% | 44,400 |
| 2025/07/17 | 1,288 | 1,362 | 1,275 | 1,339 | +67 | +5.3% | 33,100 |
| 2025/07/16 | 1,264 | 1,299 | 1,230 | 1,272 | -22 | -1.7% | 52,800 |
| 2025/07/15 | 1,400 | 1,400 | 1,294 | 1,294 | -102 | -7.3% | 64,700 |
| 2025/07/14 | 1,396 | 1,430 | 1,317 | 1,396 | -154 | -9.9% | 183,700 |
| 2025/07/11 | 1,575 | 1,585 | 1,519 | 1,550 | -16 | -1% | 94,900 |
| 2025/07/10 | 1,515 | 1,566 | 1,512 | 1,566 | +61 | +4.1% | 22,000 |
| 2025/07/09 | 1,548 | 1,567 | 1,500 | 1,505 | -21 | -1.4% | 26,700 |
| 2025/07/08 | 1,480 | 1,526 | 1,480 | 1,526 | +46 | +3.1% | 13,600 |
| 2025/07/07 | 1,468 | 1,527 | 1,468 | 1,480 | +14 | +1% | 20,400 |
| 2025/07/04 | 1,453 | 1,467 | 1,430 | 1,466 | +2 | +0.1% | 4,300 |
1～
50
件表示中 / 381件
類似銘柄と比較する
現在ご覧いただいている「Ｃｏｃｏｌｉｖｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｃｏｃｏｌｉｖｅ | 137,400円 | +16.7% | +12.1% | 0.00% | 17.98倍 | 4.68倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| ブイキューブ | 15,800円 | -4.4% | - | 0.00% | 40.93倍 | 7.01倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＴｒｕｅＤａｔａ | 85,900円 | +28.7% | +230.6% | 0.00% | 32.23倍 | 3.85倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| Ｓａｐｅｅｔ | 258,000円 | +51.4% | - | 0.00% | 214.11倍 | 9.44倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| トーシンＨＤ | 62,200円 | +2.6% | -12.9% | 1.61% | 12.33倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
市場注目の銘柄
チャート関連のコラム
