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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 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 |
| 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 |
151～
200
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
