ココペリの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,569 | 1,629 | 1,560 | 1,585 | -24 | -1.5% | 68,400 |
2022/01/14 | 1,650 | 1,650 | 1,558 | 1,609 | -135 | -7.7% | 215,200 |
2022/01/13 | 1,837 | 1,851 | 1,740 | 1,744 | -130 | -6.9% | 82,700 |
2022/01/12 | 1,830 | 1,964 | 1,830 | 1,874 | +60 | +3.3% | 59,600 |
2022/01/11 | 1,816 | 1,848 | 1,785 | 1,814 | -38 | -2.1% | 74,200 |
2022/01/07 | 1,881 | 1,903 | 1,784 | 1,852 | -11 | -0.6% | 105,100 |
2022/01/06 | 1,910 | 1,920 | 1,840 | 1,863 | -97 | -4.9% | 90,500 |
2022/01/05 | 2,066 | 2,066 | 1,932 | 1,960 | -121 | -5.8% | 107,000 |
2022/01/04 | 2,156 | 2,161 | 2,080 | 2,081 | -74 | -3.4% | 70,700 |
2021/12/30 | 2,176 | 2,179 | 2,115 | 2,155 | -20 | -0.9% | 46,600 |
2021/12/29 | 2,113 | 2,183 | 2,091 | 2,175 | +52 | +2.4% | 56,100 |
2021/12/28 | 2,090 | 2,130 | 2,071 | 2,123 | +67 | +3.3% | 48,300 |
2021/12/27 | 2,135 | 2,142 | 2,047 | 2,056 | -77 | -3.6% | 79,200 |
2021/12/24 | 2,135 | 2,168 | 2,112 | 2,133 | +47 | +2.3% | 58,500 |
2021/12/23 | 2,140 | 2,169 | 2,081 | 2,086 | -56 | -2.6% | 87,200 |
2021/12/22 | 2,035 | 2,143 | 2,034 | 2,142 | +108 | +5.3% | 58,200 |
2021/12/21 | 2,060 | 2,090 | 2,005 | 2,034 | -15 | -0.7% | 66,600 |
2021/12/20 | 2,056 | 2,105 | 2,007 | 2,049 | +12 | +0.6% | 159,900 |
2021/12/17 | 2,090 | 2,090 | 2,024 | 2,037 | -89 | -4.2% | 59,900 |
2021/12/16 | 2,178 | 2,203 | 2,108 | 2,126 | +20 | +0.9% | 44,100 |
2021/12/15 | 2,089 | 2,158 | 2,055 | 2,106 | +28 | +1.3% | 43,000 |
2021/12/14 | 2,150 | 2,150 | 2,073 | 2,078 | -96 | -4.4% | 67,200 |
2021/12/13 | 2,243 | 2,249 | 2,169 | 2,174 | -26 | -1.2% | 33,700 |
2021/12/10 | 2,298 | 2,298 | 2,183 | 2,200 | -103 | -4.5% | 57,500 |
2021/12/09 | 2,360 | 2,390 | 2,292 | 2,303 | -61 | -2.6% | 42,200 |
2021/12/08 | 2,400 | 2,428 | 2,347 | 2,364 | +8 | +0.3% | 46,700 |
2021/12/07 | 2,266 | 2,363 | 2,262 | 2,356 | +124 | +5.6% | 58,400 |
2021/12/06 | 2,233 | 2,243 | 2,195 | 2,232 | -49 | -2.1% | 40,500 |
2021/12/03 | 2,161 | 2,281 | 2,148 | 2,281 | +111 | +5.1% | 69,800 |
2021/12/02 | 2,219 | 2,266 | 2,129 | 2,170 | -70 | -3.1% | 116,900 |
2021/12/01 | 2,190 | 2,279 | 2,150 | 2,240 | +45 | +2.1% | 85,900 |
2021/11/30 | 2,295 | 2,330 | 2,190 | 2,195 | -78 | -3.4% | 97,100 |
2021/11/29 | 2,275 | 2,374 | 2,254 | 2,273 | -49 | -2.1% | 87,700 |
2021/11/26 | 2,407 | 2,424 | 2,300 | 2,322 | -86 | -3.6% | 92,900 |
2021/11/25 | 2,444 | 2,455 | 2,370 | 2,408 | -36 | -1.5% | 118,100 |
2021/11/24 | 2,555 | 2,555 | 2,414 | 2,444 | -140 | -5.4% | 118,400 |
2021/11/22 | 2,515 | 2,608 | 2,505 | 2,584 | +39 | +1.5% | 86,100 |
2021/11/19 | 2,676 | 2,718 | 2,545 | 2,545 | -137 | -5.1% | 144,200 |
2021/11/18 | 2,695 | 2,739 | 2,587 | 2,682 | -29 | -1.1% | 273,000 |
2021/11/17 | 2,867 | 2,882 | 2,695 | 2,711 | -56 | -2% | 423,000 |
2021/11/16 | 2,800 | 2,850 | 2,738 | 2,767 | -533 | -16.2% | 527,200 |
2021/11/15 | 3,200 | 3,350 | 3,165 | 3,300 | +210 | +6.8% | 153,500 |
2021/11/12 | 2,999 | 3,100 | 2,971 | 3,090 | +117 | +3.9% | 75,500 |
2021/11/11 | 2,955 | 2,975 | 2,885 | 2,973 | +26 | +0.9% | 39,000 |
2021/11/10 | 2,970 | 2,986 | 2,910 | 2,947 | -16 | -0.5% | 31,700 |
2021/11/09 | 3,050 | 3,095 | 2,940 | 2,963 | -102 | -3.3% | 61,500 |
2021/11/08 | 3,155 | 3,180 | 3,055 | 3,065 | -120 | -3.8% | 39,100 |
2021/11/05 | 3,120 | 3,185 | 3,090 | 3,185 | +20 | +0.6% | 29,000 |
2021/11/04 | 3,300 | 3,310 | 3,150 | 3,165 | -80 | -2.5% | 30,400 |
2021/11/02 | 3,225 | 3,290 | 3,210 | 3,245 | +10 | +0.3% | 24,200 |
701~
750
件表示中 / 963件
類似銘柄と比較する
現在ご覧いただいている「ココペリ」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 |
---|---|---|---|---|---|---|---|---|
ココペリ | 38,000円 | +9.8% | +92.5% | 0.00% | 95.96倍 | 1.62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 |
アジアクエスト | 205,500円 | +28.1% | +29.2% | 0.00% | 11.35倍 | 1.97倍 |
|
企業のDX支援コンサルやシステム・プロダクト開発が主柱。NTT西日本と資本業務提携 |
fonfun | 84,800円 | +81.6% | +77.2% | 0.00% | 20.20倍 | 3.64倍 |
|
SMS使う販促ツールに強み。ソフトウェア開発、IT人材派遣育成中。リモートメールも |
アピリッツ | 72,600円 | +6.8% | -50.5% | 2.20% | 18.71倍 | 1.24倍 |
|
ECサイト、Webシステムの受託開発。オンラインゲームの運営等。IT人材派遣にも注力 |
エージェンテク | - | +0.3% | -35.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム