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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/01/21 | 1,038 | 1,045 | 1,028 | 1,045 | +8 | +0.8% | 4,800 |
| 2025/01/20 | 1,041 | 1,047 | 1,025 | 1,037 | +7 | +0.7% | 7,500 |
| 2025/01/17 | 1,041 | 1,045 | 1,020 | 1,030 | -27 | -2.6% | 7,900 |
| 2025/01/16 | 1,056 | 1,080 | 1,030 | 1,057 | +1 | +0.1% | 5,500 |
| 2025/01/15 | 1,095 | 1,095 | 1,027 | 1,056 | -9 | -0.8% | 8,000 |
| 2025/01/14 | 1,094 | 1,100 | 1,030 | 1,065 | -45 | -4.1% | 27,900 |
| 2025/01/10 | 1,044 | 1,110 | 1,044 | 1,110 | +72 | +6.9% | 29,800 |
| 2025/01/09 | 1,012 | 1,038 | 1,012 | 1,038 | +1 | +0.1% | 5,500 |
| 2025/01/08 | 1,008 | 1,039 | 1,008 | 1,037 | +21 | +2.1% | 6,700 |
| 2025/01/07 | 1,016 | 1,020 | 1,004 | 1,016 | -1 | -0.1% | 4,600 |
| 2025/01/06 | 1,010 | 1,017 | 996 | 1,017 | +37 | +3.8% | 7,400 |
| 2024/12/30 | 940 | 1,019 | 940 | 980 | +30 | +3.2% | 11,300 |
| 2024/12/27 | 945 | 950 | 945 | 950 | +9 | +1% | 11,500 |
| 2024/12/26 | 982 | 982 | 941 | 941 | -11 | -1.2% | 10,900 |
| 2024/12/25 | 951 | 955 | 945 | 952 | +10 | +1.1% | 11,900 |
| 2024/12/24 | 949 | 949 | 931 | 942 | -12 | -1.3% | 16,100 |
| 2024/12/23 | 970 | 970 | 948 | 954 | -19 | -2% | 13,700 |
| 2024/12/20 | 989 | 989 | 972 | 973 | -17 | -1.7% | 12,700 |
| 2024/12/19 | 984 | 994 | 980 | 990 | -1 | -0.1% | 3,500 |
| 2024/12/18 | 1,000 | 1,000 | 986 | 991 | -8 | -0.8% | 4,800 |
| 2024/12/17 | 1,000 | 1,000 | 994 | 999 | -4 | -0.4% | 2,400 |
| 2024/12/16 | 993 | 1,007 | 993 | 1,003 | ±0 | ±0% | 2,800 |
101～
150
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
