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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,096 | 1,096 | 1,083 | 1,083 | -4 | -0.4% | 1,400 |
| 2024/11/20 | 1,052 | 1,088 | 1,052 | 1,087 | +31 | +2.9% | 2,200 |
| 2024/11/19 | 1,053 | 1,056 | 1,041 | 1,056 | +3 | +0.3% | 2,400 |
| 2024/11/18 | 1,060 | 1,060 | 1,046 | 1,053 | -7 | -0.7% | 1,800 |
| 2024/11/15 | 1,056 | 1,060 | 1,047 | 1,060 | +5 | +0.5% | 3,400 |
| 2024/11/14 | 1,076 | 1,089 | 1,053 | 1,055 | -39 | -3.6% | 5,900 |
| 2024/11/13 | 1,089 | 1,101 | 1,089 | 1,094 | +7 | +0.6% | 2,100 |
| 2024/11/12 | 1,090 | 1,110 | 1,071 | 1,087 | -20 | -1.8% | 3,300 |
| 2024/11/11 | 1,101 | 1,109 | 1,080 | 1,107 | +2 | +0.2% | 3,900 |
| 2024/11/08 | 1,100 | 1,105 | 1,081 | 1,105 | +5 | +0.5% | 4,600 |
| 2024/11/07 | 1,083 | 1,104 | 1,081 | 1,100 | ±0 | ±0% | 6,600 |
| 2024/11/06 | 1,109 | 1,119 | 1,091 | 1,100 | ±0 | ±0% | 11,900 |
| 2024/11/05 | 1,100 | 1,103 | 1,080 | 1,100 | ±0 | ±0% | 4,700 |
| 2024/11/01 | 1,094 | 1,109 | 1,094 | 1,100 | -17 | -1.5% | 2,400 |
| 2024/10/31 | 1,119 | 1,124 | 1,087 | 1,117 | -2 | -0.2% | 4,900 |
| 2024/10/30 | 1,094 | 1,119 | 1,090 | 1,119 | +24 | +2.2% | 4,800 |
| 2024/10/29 | 1,083 | 1,099 | 1,077 | 1,095 | +1 | +0.1% | 3,700 |
| 2024/10/28 | 1,053 | 1,099 | 1,053 | 1,094 | +41 | +3.9% | 4,900 |
| 2024/10/25 | 1,097 | 1,101 | 1,042 | 1,053 | -47 | -4.3% | 10,500 |
| 2024/10/24 | 1,150 | 1,150 | 1,085 | 1,100 | -48 | -4.2% | 5,700 |
| 2024/10/23 | 1,159 | 1,159 | 1,116 | 1,148 | -14 | -1.2% | 5,400 |
| 2024/10/22 | 1,144 | 1,163 | 1,130 | 1,162 | +23 | +2% | 3,500 |
| 2024/10/21 | 1,121 | 1,139 | 1,121 | 1,139 | +22 | +2% | 2,800 |
| 2024/10/18 | 1,147 | 1,161 | 1,109 | 1,117 | -42 | -3.6% | 5,200 |
| 2024/10/17 | 1,163 | 1,163 | 1,147 | 1,159 | +1 | +0.1% | 5,800 |
| 2024/10/16 | 1,168 | 1,179 | 1,150 | 1,158 | -27 | -2.3% | 3,800 |
| 2024/10/15 | 1,168 | 1,189 | 1,123 | 1,185 | +25 | +2.2% | 21,800 |
| 2024/10/11 | 1,157 | 1,193 | 1,153 | 1,160 | +4 | +0.3% | 11,500 |
| 2024/10/10 | 1,210 | 1,212 | 1,156 | 1,156 | -49 | -4.1% | 14,500 |
| 2024/10/09 | 1,229 | 1,229 | 1,203 | 1,205 | -15 | -1.2% | 10,400 |
| 2024/10/08 | 1,213 | 1,226 | 1,201 | 1,220 | ±0 | ±0% | 7,300 |
| 2024/10/07 | 1,235 | 1,235 | 1,195 | 1,220 | +2 | +0.2% | 10,600 |
| 2024/10/04 | 1,204 | 1,238 | 1,191 | 1,218 | +14 | +1.2% | 6,800 |
| 2024/10/03 | 1,216 | 1,246 | 1,200 | 1,204 | -9 | -0.7% | 4,800 |
| 2024/10/02 | 1,185 | 1,221 | 1,182 | 1,213 | +10 | +0.8% | 5,700 |
| 2024/10/01 | 1,176 | 1,203 | 1,168 | 1,203 | +30 | +2.6% | 8,000 |
| 2024/09/30 | 1,160 | 1,196 | 1,152 | 1,173 | -26 | -2.2% | 4,200 |
| 2024/09/27 | 1,212 | 1,212 | 1,182 | 1,199 | +17 | +1.4% | 3,100 |
| 2024/09/26 | 1,176 | 1,200 | 1,172 | 1,182 | +6 | +0.5% | 7,200 |
| 2024/09/25 | 1,190 | 1,194 | 1,171 | 1,176 | -4 | -0.3% | 3,700 |
| 2024/09/24 | 1,178 | 1,180 | 1,151 | 1,180 | +8 | +0.7% | 10,600 |
| 2024/09/20 | 1,173 | 1,194 | 1,171 | 1,172 | -4 | -0.3% | 5,000 |
| 2024/09/19 | 1,175 | 1,185 | 1,162 | 1,176 | +11 | +0.9% | 8,300 |
| 2024/09/18 | 1,194 | 1,194 | 1,159 | 1,165 | ±0 | ±0% | 4,500 |
| 2024/09/17 | 1,190 | 1,190 | 1,156 | 1,165 | -24 | -2% | 5,200 |
| 2024/09/13 | 1,166 | 1,190 | 1,142 | 1,189 | +16 | +1.4% | 9,200 |
| 2024/09/12 | 1,161 | 1,187 | 1,161 | 1,173 | +12 | +1% | 4,000 |
| 2024/09/11 | 1,180 | 1,186 | 1,132 | 1,161 | -19 | -1.6% | 11,100 |
| 2024/09/10 | 1,200 | 1,215 | 1,180 | 1,180 | +10 | +0.9% | 2,700 |
| 2024/09/09 | 1,165 | 1,194 | 1,154 | 1,170 | -19 | -1.6% | 6,200 |
1～
50
件表示中 / 182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 | 108,300円 | +23.1% | +22.7% | 0.00% | 17.37倍 | 4.77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 |
| 日本ラッド | 59,400円 | -3.0% | -37.7% | 1.68% | 9.91倍 | 1.01倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| Ｃマネジメント | 155,800円 | +8.4% | +9.2% | - | - | - |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ジョルダン | 59,900円 | - | - | - | - | 0.69倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| ポーターズ | 197,000円 | +16.5% | +1.1% | 0.00% | 11.52倍 | 2.64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 |
市場注目の銘柄
チャート関連のコラム
