コラボスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 6,320 | 6,320 | 6,020 | 6,020 | -300 | -4.7% | 8,000 |
| 2015/11/02 | 5,920 | 6,330 | 5,920 | 6,320 | +300 | +5% | 9,100 |
| 2015/10/30 | 6,000 | 6,080 | 5,880 | 6,020 | +20 | +0.3% | 6,400 |
| 2015/10/29 | 6,100 | 6,160 | 6,000 | 6,000 | -20 | -0.3% | 4,000 |
| 2015/10/28 | 6,170 | 6,170 | 6,010 | 6,020 | -160 | -2.6% | 4,400 |
| 2015/10/27 | 6,430 | 6,440 | 6,150 | 6,180 | -150 | -2.4% | 11,000 |
| 2015/10/26 | 6,240 | 6,390 | 6,110 | 6,330 | +140 | +2.3% | 14,100 |
| 2015/10/23 | 6,200 | 6,280 | 6,070 | 6,190 | +90 | +1.5% | 12,600 |
| 2015/10/22 | 5,890 | 6,160 | 5,890 | 6,100 | +260 | +4.5% | 17,100 |
| 2015/10/21 | 5,760 | 6,240 | 5,730 | 5,840 | ±0 | ±0% | 22,000 |
| 2015/10/20 | 5,900 | 5,910 | 5,750 | 5,840 | -50 | -0.8% | 3,400 |
| 2015/10/19 | 5,960 | 5,960 | 5,820 | 5,890 | -70 | -1.2% | 2,000 |
| 2015/10/16 | 6,010 | 6,100 | 5,930 | 5,960 | -50 | -0.8% | 4,900 |
| 2015/10/15 | 5,820 | 6,100 | 5,790 | 6,010 | +120 | +2% | 8,400 |
| 2015/10/14 | 5,840 | 6,060 | 5,840 | 5,890 | -30 | -0.5% | 5,100 |
| 2015/10/13 | 6,300 | 6,300 | 5,920 | 5,920 | -380 | -6% | 11,000 |
| 2015/10/09 | 6,240 | 6,380 | 6,110 | 6,300 | +100 | +1.6% | 10,600 |
| 2015/10/08 | 6,150 | 6,470 | 6,070 | 6,200 | +30 | +0.5% | 20,200 |
| 2015/10/07 | 6,300 | 6,350 | 5,900 | 6,170 | -420 | -6.4% | 48,300 |
| 2015/10/06 | 5,830 | 6,590 | 5,730 | 6,590 | +960 | +17.1% | 120,900 |
| 2015/10/05 | 5,450 | 5,720 | 5,450 | 5,630 | +230 | +4.3% | 9,600 |
| 2015/10/02 | 5,450 | 5,490 | 5,290 | 5,400 | ±0 | ±0% | 5,000 |
| 2015/10/01 | 5,530 | 5,600 | 5,380 | 5,400 | -50 | -0.9% | 7,700 |
| 2015/09/30 | 5,370 | 5,450 | 5,260 | 5,450 | +250 | +4.8% | 3,800 |
| 2015/09/29 | 5,330 | 5,330 | 5,160 | 5,200 | -270 | -4.9% | 3,500 |
| 2015/09/28 | 5,380 | 5,540 | 5,300 | 5,470 | +190 | +3.6% | 6,400 |
| 2015/09/25 | 5,050 | 5,280 | 5,040 | 5,280 | +150 | +2.9% | 3,800 |
| 2015/09/24 | 5,190 | 5,190 | 5,090 | 5,130 | -140 | -2.7% | 2,500 |
| 2015/09/18 | 5,300 | 5,320 | 5,200 | 5,270 | -130 | -2.4% | 3,600 |
| 2015/09/17 | 5,390 | 5,410 | 5,290 | 5,400 | +60 | +1.1% | 5,200 |
| 2015/09/16 | 5,600 | 5,670 | 5,310 | 5,340 | -260 | -4.6% | 8,400 |
| 2015/09/15 | 5,600 | 5,700 | 5,540 | 5,600 | ±0 | ±0% | 6,200 |
| 2015/09/14 | 6,020 | 6,020 | 5,590 | 5,600 | -400 | -6.7% | 15,200 |
| 2015/09/11 | 5,950 | 6,070 | 5,890 | 6,000 | +120 | +2% | 25,300 |
| 2015/09/10 | 5,640 | 5,960 | 5,520 | 5,880 | -20 | -0.3% | 32,800 |
| 2015/09/09 | 5,750 | 6,060 | 5,620 | 5,900 | +450 | +8.3% | 49,600 |
| 2015/09/08 | 5,420 | 5,910 | 5,350 | 5,450 | +130 | +2.4% | 43,700 |
| 2015/09/07 | 5,120 | 5,480 | 5,070 | 5,320 | +140 | +2.7% | 19,500 |
| 2015/09/04 | 5,650 | 5,660 | 4,955 | 5,180 | -460 | -8.2% | 25,000 |
| 2015/09/03 | 5,780 | 5,950 | 5,630 | 5,640 | -20 | -0.4% | 7,000 |
| 2015/09/02 | 5,580 | 5,910 | 5,470 | 5,660 | -190 | -3.2% | 12,400 |
| 2015/09/01 | 6,140 | 6,210 | 5,850 | 5,850 | -370 | -5.9% | 17,500 |
| 2015/08/31 | 6,070 | 6,360 | 6,030 | 6,220 | +20 | +0.3% | 25,400 |
| 2015/08/28 | 6,330 | 6,350 | 6,080 | 6,200 | +60 | +1% | 32,800 |
| 2015/08/27 | 6,420 | 6,640 | 6,050 | 6,140 | +20 | +0.3% | 71,300 |
| 2015/08/26 | 5,790 | 6,180 | 5,500 | 6,120 | +730 | +13.5% | 56,700 |
| 2015/08/25 | 5,520 | 6,250 | 4,955 | 5,390 | -480 | -8.2% | 85,900 |
| 2015/08/24 | 6,570 | 6,980 | 5,870 | 5,870 | -1,000 | -14.6% | 69,300 |
| 2015/08/21 | 7,000 | 7,190 | 6,810 | 6,870 | -610 | -8.2% | 61,200 |
| 2015/08/20 | 8,050 | 8,240 | 7,480 | 7,480 | -780 | -9.4% | 76,500 |
2301～
2350
件表示中 / 2457件
類似銘柄と比較する
現在ご覧いただいている「コラボス」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 |
|---|---|---|---|---|---|---|---|---|
| コラボス | 28,400円 | -11.3% | - | 0.00% | 8.81倍 | 1.17倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
| ボルテージ | 22,100円 | -13.2% | +233.3% | 0.00% | 28.41倍 | 0.66倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
| ジィ・シィ企 | 55,900円 | +9.6% | -18.2% | 0.00% | 41.19倍 | 4.35倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| 日ナレッジ | 95,500円 | +11.7% | -53.0% | 2.09% | 15.28倍 | 1.27倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
市場注目の銘柄
チャート関連のコラム
