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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 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 |
| 2024/08/21 | 1,089 | 1,135 | 1,089 | 1,121 | +32 | +2.9% | 6,400 |
| 2024/08/20 | 1,084 | 1,098 | 1,061 | 1,089 | +1 | +0.1% | 14,000 |
| 2024/08/19 | 1,081 | 1,125 | 1,081 | 1,088 | +16 | +1.5% | 11,200 |
| 2024/08/16 | 1,098 | 1,103 | 1,065 | 1,072 | -48 | -4.3% | 32,900 |
| 2024/08/15 | 1,053 | 1,122 | 1,053 | 1,120 | +25 | +2.3% | 6,500 |
| 2024/08/14 | 1,065 | 1,115 | 1,064 | 1,095 | +20 | +1.9% | 8,100 |
| 2024/08/13 | 1,041 | 1,077 | 1,033 | 1,075 | +48 | +4.7% | 4,400 |
| 2024/08/09 | 1,051 | 1,061 | 1,005 | 1,027 | -18 | -1.7% | 9,000 |
| 2024/08/08 | 1,018 | 1,055 | 1,010 | 1,045 | +30 | +3% | 5,300 |
| 2024/08/07 | 967 | 1,051 | 967 | 1,015 | +49 | +5.1% | 26,600 |
| 2024/08/06 | 944 | 1,076 | 944 | 966 | +40 | +4.3% | 53,400 |
| 2024/08/05 | 1,070 | 1,100 | 882 | 926 | -240 | -20.6% | 68,700 |
| 2024/08/02 | 1,275 | 1,292 | 1,153 | 1,166 | -199 | -14.6% | 38,300 |
| 2024/08/01 | 1,446 | 1,462 | 1,328 | 1,365 | -88 | -6.1% | 19,300 |
| 2024/07/31 | 1,441 | 1,455 | 1,436 | 1,453 | +17 | +1.2% | 7,300 |
| 2024/07/30 | 1,433 | 1,473 | 1,429 | 1,436 | +21 | +1.5% | 8,400 |
| 2024/07/29 | 1,422 | 1,447 | 1,411 | 1,415 | +7 | +0.5% | 4,300 |
| 2024/07/26 | 1,382 | 1,415 | 1,381 | 1,408 | +27 | +2% | 9,400 |
| 2024/07/25 | 1,436 | 1,456 | 1,380 | 1,381 | -74 | -5.1% | 19,100 |
| 2024/07/24 | 1,435 | 1,494 | 1,431 | 1,455 | ±0 | ±0% | 13,400 |
| 2024/07/23 | 1,463 | 1,491 | 1,420 | 1,455 | -7 | -0.5% | 14,400 |
| 2024/07/22 | 1,522 | 1,548 | 1,442 | 1,462 | -61 | -4% | 23,400 |
201～
250
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 | 135,100円 | +16.7% | +12.1% | 0.00% | 17.38倍 | 4.52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 | 38,600円 | -16.0% | - | 0.00% | - | 2.73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 | 44,400円 | -7.6% | -15.3% | 0.00% | 38.47倍 | 2.68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 | 6,200円 | -2.3% | - | 0.00% | - | 11.74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
