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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 1,610 | 1,610 | 1,522 | 1,523 | -87 | -5.4% | 14,500 |
| 2024/07/18 | 1,629 | 1,644 | 1,568 | 1,610 | -20 | -1.2% | 19,800 |
| 2024/07/17 | 1,633 | 1,676 | 1,590 | 1,630 | +7 | +0.4% | 29,700 |
| 2024/07/16 | 1,551 | 1,652 | 1,529 | 1,623 | +4 | +0.2% | 34,800 |
| 2024/07/12 | 1,531 | 1,619 | 1,531 | 1,619 | +74 | +4.8% | 34,600 |
| 2024/07/11 | 1,555 | 1,555 | 1,513 | 1,545 | +19 | +1.2% | 8,300 |
| 2024/07/10 | 1,578 | 1,578 | 1,515 | 1,526 | -12 | -0.8% | 8,000 |
| 2024/07/09 | 1,511 | 1,538 | 1,511 | 1,538 | +27 | +1.8% | 2,500 |
| 2024/07/08 | 1,555 | 1,567 | 1,509 | 1,511 | -66 | -4.2% | 13,400 |
| 2024/07/05 | 1,610 | 1,612 | 1,543 | 1,577 | -53 | -3.3% | 12,500 |
| 2024/07/04 | 1,691 | 1,691 | 1,621 | 1,630 | -62 | -3.7% | 12,800 |
| 2024/07/03 | 1,699 | 1,699 | 1,650 | 1,692 | +17 | +1% | 7,200 |
| 2024/07/02 | 1,677 | 1,695 | 1,622 | 1,675 | +22 | +1.3% | 11,400 |
| 2024/07/01 | 1,630 | 1,672 | 1,600 | 1,653 | +48 | +3% | 12,400 |
| 2024/06/28 | 1,622 | 1,648 | 1,599 | 1,605 | -10 | -0.6% | 12,500 |
| 2024/06/27 | 1,582 | 1,615 | 1,549 | 1,615 | +6 | +0.4% | 10,800 |
| 2024/06/26 | 1,648 | 1,648 | 1,588 | 1,609 | -5 | -0.3% | 12,900 |
| 2024/06/25 | 1,564 | 1,632 | 1,564 | 1,614 | +77 | +5% | 19,000 |
| 2024/06/24 | 1,462 | 1,598 | 1,462 | 1,537 | +82 | +5.6% | 17,900 |
| 2024/06/21 | 1,440 | 1,482 | 1,440 | 1,455 | +7 | +0.5% | 7,900 |
| 2024/06/20 | 1,450 | 1,459 | 1,432 | 1,448 | -2 | -0.1% | 4,600 |
| 2024/06/19 | 1,440 | 1,460 | 1,436 | 1,450 | +8 | +0.6% | 5,000 |
| 2024/06/18 | 1,478 | 1,478 | 1,428 | 1,442 | -12 | -0.8% | 6,600 |
| 2024/06/17 | 1,442 | 1,471 | 1,424 | 1,454 | +7 | +0.5% | 6,300 |
| 2024/06/14 | 1,401 | 1,447 | 1,401 | 1,447 | +18 | +1.3% | 6,700 |
| 2024/06/13 | 1,415 | 1,429 | 1,405 | 1,429 | +31 | +2.2% | 5,400 |
| 2024/06/12 | 1,450 | 1,450 | 1,390 | 1,398 | -38 | -2.6% | 17,900 |
| 2024/06/11 | 1,445 | 1,445 | 1,406 | 1,436 | +4 | +0.3% | 7,600 |
| 2024/06/10 | 1,410 | 1,443 | 1,410 | 1,432 | +17 | +1.2% | 9,000 |
| 2024/06/07 | 1,443 | 1,443 | 1,377 | 1,415 | -30 | -2.1% | 24,800 |
| 2024/06/06 | 1,509 | 1,509 | 1,425 | 1,445 | -75 | -4.9% | 25,400 |
| 2024/06/05 | 1,506 | 1,530 | 1,495 | 1,520 | +14 | +0.9% | 7,900 |
| 2024/06/04 | 1,486 | 1,550 | 1,483 | 1,506 | +6 | +0.4% | 8,700 |
| 2024/06/03 | 1,534 | 1,534 | 1,481 | 1,500 | -38 | -2.5% | 15,200 |
| 2024/05/31 | 1,526 | 1,539 | 1,505 | 1,538 | +42 | +2.8% | 9,200 |
| 2024/05/30 | 1,537 | 1,537 | 1,455 | 1,496 | -15 | -1% | 20,200 |
| 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 |
251～
300
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 | 134,700円 | +16.7% | +12.1% | 0.00% | 17.32倍 | 4.51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
