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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,062 | 1,075 | 969 | 990 | -123 | -11.1% | 23,500 |
| 2025/04/03 | 1,110 | 1,130 | 1,101 | 1,113 | -41 | -3.6% | 2,600 |
| 2025/04/02 | 1,166 | 1,166 | 1,154 | 1,154 | -12 | -1% | 2,300 |
| 2025/04/01 | 1,197 | 1,197 | 1,165 | 1,166 | -1 | -0.1% | 800 |
| 2025/03/31 | 1,182 | 1,182 | 1,165 | 1,167 | -18 | -1.5% | 2,200 |
| 2025/03/28 | 1,193 | 1,193 | 1,174 | 1,185 | -8 | -0.7% | 600 |
| 2025/03/27 | 1,168 | 1,194 | 1,168 | 1,193 | -5 | -0.4% | 2,300 |
| 2025/03/26 | 1,179 | 1,198 | 1,170 | 1,198 | +20 | +1.7% | 2,600 |
| 2025/03/25 | 1,155 | 1,178 | 1,155 | 1,178 | +2 | +0.2% | 1,300 |
| 2025/03/24 | 1,166 | 1,200 | 1,166 | 1,176 | +11 | +0.9% | 1,600 |
| 2025/03/21 | 1,170 | 1,173 | 1,165 | 1,165 | -5 | -0.4% | 1,400 |
| 2025/03/19 | 1,162 | 1,177 | 1,151 | 1,170 | +8 | +0.7% | 1,000 |
| 2025/03/18 | 1,185 | 1,185 | 1,153 | 1,162 | -19 | -1.6% | 1,100 |
| 2025/03/17 | 1,162 | 1,181 | 1,162 | 1,181 | +19 | +1.6% | 2,100 |
| 2025/03/14 | 1,114 | 1,163 | 1,114 | 1,162 | +42 | +3.8% | 1,400 |
| 2025/03/13 | 1,113 | 1,120 | 1,113 | 1,120 | +9 | +0.8% | 600 |
| 2025/03/12 | 1,104 | 1,134 | 1,104 | 1,111 | -9 | -0.8% | 400 |
| 2025/03/11 | 1,132 | 1,141 | 1,101 | 1,120 | -21 | -1.8% | 2,600 |
| 2025/03/10 | 1,131 | 1,168 | 1,131 | 1,141 | +10 | +0.9% | 1,300 |
| 2025/03/07 | 1,135 | 1,138 | 1,130 | 1,131 | -34 | -2.9% | 1,600 |
| 2025/03/06 | 1,164 | 1,165 | 1,157 | 1,165 | +10 | +0.9% | 1,200 |
| 2025/03/05 | 1,164 | 1,164 | 1,151 | 1,155 | -11 | -0.9% | 900 |
| 2025/03/04 | 1,175 | 1,175 | 1,145 | 1,166 | -9 | -0.8% | 1,100 |
| 2025/03/03 | 1,197 | 1,197 | 1,141 | 1,175 | +38 | +3.3% | 2,800 |
| 2025/02/28 | 1,204 | 1,204 | 1,111 | 1,137 | -78 | -6.4% | 9,600 |
| 2025/02/27 | 1,203 | 1,224 | 1,200 | 1,215 | ±0 | ±0% | 3,000 |
| 2025/02/26 | 1,198 | 1,215 | 1,198 | 1,215 | +15 | +1.3% | 1,700 |
| 2025/02/25 | 1,203 | 1,224 | 1,195 | 1,200 | -33 | -2.7% | 2,200 |
| 2025/02/21 | 1,215 | 1,235 | 1,205 | 1,233 | -1 | -0.1% | 2,000 |
| 2025/02/20 | 1,237 | 1,247 | 1,200 | 1,234 | -30 | -2.4% | 10,900 |
| 2025/02/19 | 1,258 | 1,277 | 1,244 | 1,264 | -15 | -1.2% | 5,800 |
| 2025/02/18 | 1,243 | 1,284 | 1,239 | 1,279 | +36 | +2.9% | 4,300 |
| 2025/02/17 | 1,212 | 1,258 | 1,200 | 1,243 | -4 | -0.3% | 8,300 |
| 2025/02/14 | 1,291 | 1,308 | 1,228 | 1,247 | -40 | -3.1% | 17,100 |
| 2025/02/13 | 1,292 | 1,296 | 1,276 | 1,287 | +18 | +1.4% | 10,300 |
| 2025/02/12 | 1,269 | 1,280 | 1,256 | 1,269 | +16 | +1.3% | 6,600 |
| 2025/02/10 | 1,231 | 1,254 | 1,207 | 1,253 | +29 | +2.4% | 10,400 |
| 2025/02/07 | 1,193 | 1,240 | 1,191 | 1,224 | +17 | +1.4% | 7,300 |
| 2025/02/06 | 1,181 | 1,225 | 1,178 | 1,207 | +27 | +2.3% | 16,400 |
| 2025/02/05 | 1,149 | 1,185 | 1,144 | 1,180 | +49 | +4.3% | 11,000 |
| 2025/02/04 | 1,119 | 1,139 | 1,119 | 1,131 | +12 | +1.1% | 1,700 |
| 2025/02/03 | 1,145 | 1,146 | 1,116 | 1,119 | -21 | -1.8% | 2,900 |
| 2025/01/31 | 1,149 | 1,159 | 1,130 | 1,140 | -15 | -1.3% | 2,700 |
| 2025/01/30 | 1,126 | 1,168 | 1,126 | 1,155 | +22 | +1.9% | 3,600 |
| 2025/01/29 | 1,138 | 1,170 | 1,121 | 1,133 | +3 | +0.3% | 8,200 |
| 2025/01/28 | 1,118 | 1,130 | 1,092 | 1,130 | +4 | +0.4% | 3,600 |
| 2025/01/27 | 1,079 | 1,126 | 1,065 | 1,126 | +42 | +3.9% | 9,400 |
| 2025/01/24 | 1,049 | 1,087 | 1,049 | 1,084 | +35 | +3.3% | 3,400 |
| 2025/01/23 | 1,079 | 1,079 | 1,049 | 1,049 | -25 | -2.3% | 2,800 |
| 2025/01/22 | 1,052 | 1,074 | 1,050 | 1,074 | +29 | +2.8% | 4,400 |
1～
50
件表示中 / 270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 | 99,000円 | +23.1% | +22.7% | 0.00% | 15.88倍 | 3.87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 |
| ポーターズ | 185,000円 | +16.7% | -9.6% | 0.00% | 14.77倍 | 2.21倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| ＴｒｕｅＤａｔａ | 61,000円 | +12.4% | +58.1% | 0.00% | 33.87倍 | 2.80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や開発支援ツールを提供 |
| エイチエムコム | 69,900円 | +53.4% | +134.7% | 0.00% | 33.27倍 | 1.66倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| イノベーション | 104,400円 | +23.5% | +25.7% | 3.83% | 9.21倍 | 0.82倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
市場注目の銘柄
チャート関連のコラム
