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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/13 | 975 | 1,006 | 975 | 1,003 | +21 | +2.1% | 10,000 |
| 2024/12/12 | 996 | 999 | 980 | 982 | -19 | -1.9% | 11,800 |
| 2024/12/11 | 992 | 1,001 | 990 | 1,001 | +1 | +0.1% | 33,800 |
| 2024/12/10 | 984 | 1,002 | 984 | 1,000 | ±0 | ±0% | 7,700 |
| 2024/12/09 | 1,009 | 1,009 | 982 | 1,000 | +5 | +0.5% | 8,100 |
| 2024/12/06 | 1,000 | 1,019 | 992 | 995 | -35 | -3.4% | 13,800 |
| 2024/12/05 | 1,048 | 1,065 | 1,022 | 1,030 | -24 | -2.3% | 6,300 |
| 2024/12/04 | 1,051 | 1,069 | 1,051 | 1,054 | -14 | -1.3% | 2,200 |
| 2024/12/03 | 1,040 | 1,068 | 1,040 | 1,068 | +4 | +0.4% | 4,700 |
| 2024/12/02 | 1,032 | 1,087 | 1,032 | 1,064 | -28 | -2.6% | 4,900 |
| 2024/11/29 | 1,066 | 1,092 | 1,058 | 1,092 | -4 | -0.4% | 2,400 |
| 2024/11/28 | 1,112 | 1,112 | 1,069 | 1,096 | -13 | -1.2% | 14,600 |
| 2024/11/27 | 1,100 | 1,116 | 1,100 | 1,109 | +10 | +0.9% | 4,200 |
| 2024/11/26 | 1,100 | 1,110 | 1,086 | 1,099 | -1 | -0.1% | 2,400 |
| 2024/11/25 | 1,084 | 1,107 | 1,082 | 1,100 | +7 | +0.6% | 3,200 |
| 2024/11/22 | 1,081 | 1,093 | 1,060 | 1,093 | +10 | +0.9% | 6,300 |
| 2024/11/21 | 1,096 | 1,096 | 1,083 | 1,083 | -4 | -0.4% | 1,400 |
151～
200
件表示中 / 381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 | 137,400円 | +16.7% | +12.1% | 0.00% | 17.98倍 | 4.68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 |
| ブイキューブ | 15,800円 | -4.4% | - | 0.00% | 40.93倍 | 7.01倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＴｒｕｅＤａｔａ | 85,900円 | +28.7% | +230.6% | 0.00% | 32.23倍 | 3.85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、開発支援ツールを提供 |
| Ｓａｐｅｅｔ | 258,000円 | +51.4% | - | 0.00% | 214.11倍 | 9.44倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| トーシンＨＤ | 62,200円 | +2.6% | -12.9% | 1.61% | 12.33倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
市場注目の銘柄
チャート関連のコラム
