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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,637 | 1,640 | 1,511 | 1,511 | -120 | -7.4% | 20,400 |
| 2024/05/28 | 1,520 | 1,635 | 1,519 | 1,631 | +131 | +8.7% | 27,100 |
| 2024/05/27 | 1,500 | 1,510 | 1,478 | 1,500 | -10 | -0.7% | 14,200 |
| 2024/05/24 | 1,483 | 1,515 | 1,480 | 1,510 | +10 | +0.7% | 13,000 |
| 2024/05/23 | 1,521 | 1,526 | 1,483 | 1,500 | -27 | -1.8% | 20,300 |
| 2024/05/22 | 1,551 | 1,573 | 1,510 | 1,527 | -58 | -3.7% | 11,700 |
| 2024/05/21 | 1,645 | 1,659 | 1,500 | 1,585 | -59 | -3.6% | 24,600 |
| 2024/05/20 | 1,649 | 1,660 | 1,612 | 1,644 | +15 | +0.9% | 7,600 |
| 2024/05/17 | 1,580 | 1,649 | 1,567 | 1,629 | +24 | +1.5% | 13,200 |
| 2024/05/16 | 1,676 | 1,676 | 1,562 | 1,605 | -80 | -4.7% | 31,800 |
| 2024/05/15 | 1,840 | 1,843 | 1,685 | 1,685 | -135 | -7.4% | 44,200 |
| 2024/05/14 | 1,725 | 1,820 | 1,722 | 1,820 | +112 | +6.6% | 36,000 |
| 2024/05/13 | 1,623 | 1,721 | 1,623 | 1,708 | +53 | +3.2% | 23,400 |
| 2024/05/10 | 1,670 | 1,712 | 1,627 | 1,655 | +25 | +1.5% | 25,000 |
| 2024/05/09 | 1,678 | 1,700 | 1,591 | 1,630 | -38 | -2.3% | 22,500 |
| 2024/05/08 | 1,632 | 1,670 | 1,610 | 1,668 | +39 | +2.4% | 30,700 |
| 2024/05/07 | 1,550 | 1,629 | 1,550 | 1,629 | +82 | +5.3% | 28,800 |
| 2024/05/02 | 1,513 | 1,560 | 1,513 | 1,547 | +11 | +0.7% | 18,500 |
| 2024/05/01 | 1,582 | 1,582 | 1,526 | 1,536 | -40 | -2.5% | 9,400 |
| 2024/04/30 | 1,599 | 1,613 | 1,559 | 1,576 | +10 | +0.6% | 17,800 |
| 2024/04/26 | 1,580 | 1,594 | 1,522 | 1,566 | -6 | -0.4% | 18,300 |
| 2024/04/25 | 1,573 | 1,613 | 1,539 | 1,572 | -33 | -2.1% | 35,300 |
| 2024/04/24 | 1,623 | 1,636 | 1,578 | 1,605 | +22 | +1.4% | 57,700 |
| 2024/04/23 | 1,460 | 1,610 | 1,460 | 1,583 | +132 | +9.1% | 86,600 |
| 2024/04/22 | 1,391 | 1,458 | 1,388 | 1,451 | +46 | +3.3% | 36,500 |
| 2024/04/19 | 1,476 | 1,476 | 1,395 | 1,405 | -73 | -4.9% | 38,300 |
| 2024/04/18 | 1,398 | 1,488 | 1,382 | 1,478 | +78 | +5.6% | 39,500 |
| 2024/04/17 | 1,450 | 1,454 | 1,377 | 1,400 | -33 | -2.3% | 57,200 |
| 2024/04/16 | 1,501 | 1,501 | 1,421 | 1,433 | -68 | -4.5% | 57,200 |
| 2024/04/15 | 1,421 | 1,526 | 1,418 | 1,501 | +20 | +1.4% | 54,500 |
| 2024/04/12 | 1,571 | 1,571 | 1,464 | 1,481 | -109 | -6.9% | 130,300 |
| 2024/04/11 | 1,620 | 1,653 | 1,569 | 1,590 | -32 | -2% | 66,400 |
| 2024/04/10 | 1,620 | 1,641 | 1,573 | 1,622 | -8 | -0.5% | 51,700 |
| 2024/04/09 | 1,603 | 1,650 | 1,550 | 1,630 | +30 | +1.9% | 49,100 |
| 2024/04/08 | 1,659 | 1,687 | 1,585 | 1,600 | -31 | -1.9% | 43,400 |
| 2024/04/05 | 1,636 | 1,675 | 1,585 | 1,631 | -85 | -5% | 111,200 |
| 2024/04/04 | 1,849 | 1,850 | 1,716 | 1,716 | -104 | -5.7% | 93,000 |
| 2024/04/03 | 1,847 | 1,904 | 1,802 | 1,820 | -64 | -3.4% | 35,400 |
| 2024/04/02 | 2,037 | 2,039 | 1,842 | 1,884 | -127 | -6.3% | 75,300 |
| 2024/04/01 | 2,058 | 2,160 | 1,984 | 2,011 | +19 | +1% | 110,500 |
| 2024/03/29 | 1,899 | 2,028 | 1,883 | 1,992 | +63 | +3.3% | 72,200 |
| 2024/03/28 | 1,820 | 1,929 | 1,820 | 1,929 | +111 | +6.1% | 37,100 |
| 2024/03/27 | 1,890 | 1,917 | 1,800 | 1,818 | -69 | -3.7% | 55,300 |
| 2024/03/26 | 1,857 | 1,994 | 1,840 | 1,887 | -1 | -0.1% | 54,400 |
| 2024/03/25 | 1,932 | 1,971 | 1,850 | 1,888 | -31 | -1.6% | 64,500 |
| 2024/03/22 | 2,037 | 2,043 | 1,883 | 1,919 | -78 | -3.9% | 111,300 |
| 2024/03/21 | 2,135 | 2,144 | 1,974 | 1,997 | +82 | +4.3% | 193,400 |
| 2024/03/19 | 1,820 | 1,990 | 1,794 | 1,915 | +128 | +7.2% | 159,100 |
| 2024/03/18 | 1,801 | 1,825 | 1,760 | 1,787 | -13 | -0.7% | 51,100 |
| 2024/03/15 | 1,861 | 1,930 | 1,795 | 1,800 | -72 | -3.8% | 89,500 |
251～
300
件表示中 / 312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 | 131,500円 | +23.1% | +22.7% | 0.00% | 21.46倍 | 5.23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 |
| ココペリ | 50,200円 | +14.6% | +25.6% | 0.00% | 25.37倍 | 2.04倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| モンスターラボ | 7,800円 | -14.9% | - | 0.00% | 19.02倍 | -0.83倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| スペースマーケ | 32,100円 | +30.5% | +23.7% | 0.00% | 18.90倍 | 5.52倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ＷＡＣＵＬ | 49,900円 | +14.0% | +80.7% | 0.00% | 25.27倍 | 2.96倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
市場注目の銘柄
チャート関連のコラム
