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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 2025/07/03 | 1,452 | 1,480 | 1,440 | 1,464 | +19 | +1.3% | 5,700 |
| 2025/07/02 | 1,500 | 1,500 | 1,426 | 1,445 | -49 | -3.3% | 14,800 |
| 2025/07/01 | 1,432 | 1,515 | 1,432 | 1,494 | +62 | +4.3% | 23,900 |
| 2025/06/30 | 1,435 | 1,445 | 1,412 | 1,432 | +12 | +0.8% | 21,800 |
| 2025/06/27 | 1,445 | 1,445 | 1,412 | 1,420 | -11 | -0.8% | 21,700 |
| 2025/06/26 | 1,459 | 1,459 | 1,422 | 1,431 | -17 | -1.2% | 16,400 |
| 2025/06/25 | 1,459 | 1,459 | 1,409 | 1,448 | +17 | +1.2% | 26,100 |
| 2025/06/24 | 1,392 | 1,448 | 1,380 | 1,431 | +52 | +3.8% | 40,700 |
| 2025/06/23 | 1,350 | 1,380 | 1,324 | 1,379 | +37 | +2.8% | 21,800 |
| 2025/06/20 | 1,394 | 1,394 | 1,342 | 1,342 | -50 | -3.6% | 6,400 |
| 2025/06/19 | 1,377 | 1,392 | 1,372 | 1,392 | +22 | +1.6% | 18,000 |
| 2025/06/18 | 1,375 | 1,377 | 1,367 | 1,370 | +14 | +1% | 15,400 |
| 2025/06/17 | 1,313 | 1,356 | 1,297 | 1,356 | +35 | +2.6% | 9,500 |
| 2025/06/16 | 1,291 | 1,322 | 1,291 | 1,321 | +16 | +1.2% | 6,700 |
| 2025/06/13 | 1,378 | 1,378 | 1,305 | 1,305 | -69 | -5% | 8,300 |
| 2025/06/12 | 1,323 | 1,374 | 1,323 | 1,374 | +47 | +3.5% | 10,600 |
| 2025/06/11 | 1,323 | 1,327 | 1,307 | 1,327 | +4 | +0.3% | 3,000 |
| 2025/06/10 | 1,317 | 1,325 | 1,306 | 1,323 | +4 | +0.3% | 3,100 |
| 2025/06/09 | 1,320 | 1,320 | 1,300 | 1,319 | +4 | +0.3% | 4,500 |
| 2025/06/06 | 1,302 | 1,316 | 1,288 | 1,315 | +2 | +0.2% | 3,200 |
| 2025/06/05 | 1,318 | 1,319 | 1,296 | 1,313 | -6 | -0.5% | 4,500 |
| 2025/06/04 | 1,317 | 1,319 | 1,290 | 1,319 | -9 | -0.7% | 6,200 |
| 2025/06/03 | 1,340 | 1,340 | 1,310 | 1,328 | -6 | -0.4% | 5,900 |
| 2025/06/02 | 1,364 | 1,368 | 1,334 | 1,334 | ±0 | ±0% | 2,800 |
| 2025/05/30 | 1,366 | 1,380 | 1,329 | 1,334 | -2 | -0.1% | 4,000 |
| 2025/05/29 | 1,353 | 1,353 | 1,322 | 1,336 | -25 | -1.8% | 10,800 |
| 2025/05/28 | 1,414 | 1,436 | 1,342 | 1,361 | -26 | -1.9% | 13,600 |
| 2025/05/27 | 1,302 | 1,387 | 1,300 | 1,387 | +85 | +6.5% | 29,300 |
| 2025/05/26 | 1,329 | 1,329 | 1,249 | 1,302 | -16 | -1.2% | 11,700 |
| 2025/05/23 | 1,303 | 1,328 | 1,303 | 1,318 | -2 | -0.2% | 5,700 |
| 2025/05/22 | 1,345 | 1,345 | 1,315 | 1,320 | -8 | -0.6% | 7,200 |
| 2025/05/21 | 1,349 | 1,349 | 1,317 | 1,328 | -8 | -0.6% | 2,700 |
| 2025/05/20 | 1,315 | 1,344 | 1,297 | 1,336 | -9 | -0.7% | 2,700 |
1～
50
件表示中 / 348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 | 133,500円 | +16.7% | +12.1% | 0.00% | 17.17倍 | 4.47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 |
| ＥｄｕＬａｂ | 38,800円 | -16.0% | - | 0.00% | - | 2.74倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| サイオス | 44,700円 | -7.6% | -15.3% | 0.00% | 38.73倍 | 2.70倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| ユビキタスＡＩ | 37,800円 | +5.1% | -94.6% | 0.00% | - | 1.65倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| モブキャストＨ | 6,600円 | -2.3% | - | 0.00% | - | 12.50倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
市場注目の銘柄
チャート関連のコラム
