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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,200 | 1,201 | 1,174 | 1,189 | -11 | -0.9% | 10,100 |
| 2024/09/05 | 1,161 | 1,267 | 1,160 | 1,200 | +26 | +2.2% | 14,200 |
| 2024/09/04 | 1,152 | 1,240 | 1,152 | 1,174 | -46 | -3.8% | 15,700 |
| 2024/09/03 | 1,197 | 1,241 | 1,188 | 1,220 | +37 | +3.1% | 29,800 |
| 2024/09/02 | 1,227 | 1,227 | 1,140 | 1,183 | +16 | +1.4% | 19,600 |
| 2024/08/30 | 1,108 | 1,216 | 1,108 | 1,167 | +37 | +3.3% | 28,500 |
| 2024/08/29 | 1,130 | 1,151 | 1,113 | 1,130 | -60 | -5% | 23,300 |
| 2024/08/28 | 1,276 | 1,276 | 1,184 | 1,190 | -62 | -5% | 25,400 |
| 2024/08/27 | 1,114 | 1,291 | 1,101 | 1,252 | +147 | +13.3% | 41,300 |
| 2024/08/26 | 1,098 | 1,126 | 1,088 | 1,105 | +8 | +0.7% | 12,100 |
| 2024/08/23 | 1,102 | 1,110 | 1,088 | 1,097 | -19 | -1.7% | 8,600 |
| 2024/08/22 | 1,125 | 1,129 | 1,094 | 1,116 | -5 | -0.4% | 10,200 |
101～
150
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
