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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 5,230 | 5,390 | 4,800 | 4,835 | -395 | -7.6% | 251,700 |
| 2021/05/14 | 5,050 | 5,240 | 4,865 | 5,230 | +250 | +5% | 91,300 |
| 2021/05/13 | 4,915 | 5,130 | 4,765 | 4,980 | -130 | -2.5% | 83,500 |
| 2021/05/12 | 5,270 | 5,360 | 5,050 | 5,110 | -110 | -2.1% | 95,500 |
| 2021/05/11 | 5,530 | 5,530 | 5,220 | 5,220 | -370 | -6.6% | 56,300 |
| 2021/05/10 | 5,550 | 5,630 | 5,250 | 5,590 | +140 | +2.6% | 65,700 |
| 2021/05/07 | 5,240 | 5,530 | 5,200 | 5,450 | +300 | +5.8% | 54,300 |
| 2021/05/06 | 5,320 | 5,360 | 5,150 | 5,150 | -180 | -3.4% | 75,600 |
| 2021/04/30 | 5,540 | 5,580 | 5,300 | 5,330 | -150 | -2.7% | 53,400 |
| 2021/04/28 | 5,490 | 5,580 | 5,360 | 5,480 | -80 | -1.4% | 56,700 |
| 2021/04/27 | 5,760 | 5,770 | 5,560 | 5,560 | -190 | -3.3% | 33,600 |
| 2021/04/26 | 5,610 | 5,770 | 5,590 | 5,750 | +140 | +2.5% | 39,200 |
| 2021/04/23 | 5,760 | 5,830 | 5,560 | 5,610 | -240 | -4.1% | 65,100 |
| 2021/04/22 | 5,860 | 6,000 | 5,800 | 5,850 | +140 | +2.5% | 55,200 |
| 2021/04/21 | 6,000 | 6,100 | 5,710 | 5,710 | -390 | -6.4% | 125,400 |
| 2021/04/20 | 6,100 | 6,120 | 5,960 | 6,100 | -100 | -1.6% | 78,600 |
| 2021/04/19 | 5,980 | 6,210 | 5,890 | 6,200 | +220 | +3.7% | 109,600 |
| 2021/04/16 | 5,880 | 6,020 | 5,840 | 5,980 | +120 | +2% | 53,500 |
| 2021/04/15 | 6,030 | 6,040 | 5,830 | 5,860 | -270 | -4.4% | 75,000 |
| 2021/04/14 | 5,800 | 6,180 | 5,800 | 6,130 | +330 | +5.7% | 187,900 |
| 2021/04/13 | 6,040 | 6,090 | 5,770 | 5,800 | -230 | -3.8% | 128,600 |
| 2021/04/12 | 6,070 | 6,220 | 5,880 | 6,030 | +70 | +1.2% | 158,400 |
| 2021/04/09 | 5,980 | 5,990 | 5,790 | 5,960 | +30 | +0.5% | 134,100 |
| 2021/04/08 | 5,860 | 5,970 | 5,580 | 5,930 | -80 | -1.3% | 196,400 |
| 2021/04/07 | 5,500 | 6,040 | 5,420 | 6,010 | +590 | +10.9% | 259,000 |
| 2021/04/06 | 5,620 | 5,620 | 5,380 | 5,420 | -120 | -2.2% | 54,800 |
| 2021/04/05 | 5,680 | 5,730 | 5,470 | 5,540 | -40 | -0.7% | 72,000 |
| 2021/04/02 | 5,650 | 5,730 | 5,440 | 5,580 | +190 | +3.5% | 115,900 |
| 2021/04/01 | 5,430 | 5,550 | 5,310 | 5,390 | -10 | -0.2% | 93,800 |
| 2021/03/31 | 5,130 | 5,460 | 5,120 | 5,400 | +320 | +6.3% | 157,800 |
| 2021/03/30 | 4,965 | 5,260 | 4,935 | 5,080 | +115 | +2.3% | 77,000 |
| 2021/03/29 | 5,200 | 5,310 | 4,935 | 4,965 | -225 | -4.3% | 68,700 |
| 2021/03/26 | 5,030 | 5,250 | 5,010 | 5,190 | +110 | +2.2% | 54,800 |
| 2021/03/25 | 4,900 | 5,200 | 4,850 | 5,080 | +225 | +4.6% | 99,500 |
| 2021/03/24 | 4,880 | 5,050 | 4,855 | 4,855 | -155 | -3.1% | 130,700 |
| 2021/03/23 | 5,250 | 5,260 | 5,000 | 5,010 | -190 | -3.7% | 157,300 |
| 2021/03/22 | 5,410 | 5,440 | 5,170 | 5,200 | -210 | -3.9% | 128,000 |
| 2021/03/19 | 5,220 | 5,440 | 5,190 | 5,410 | +120 | +2.3% | 138,000 |
| 2021/03/18 | 5,460 | 5,490 | 5,260 | 5,290 | -140 | -2.6% | 130,100 |
| 2021/03/17 | 5,530 | 5,620 | 5,430 | 5,430 | -170 | -3% | 111,700 |
| 2021/03/16 | 5,410 | 5,620 | 5,360 | 5,600 | +260 | +4.9% | 140,500 |
| 2021/03/15 | 5,790 | 5,800 | 5,300 | 5,340 | -410 | -7.1% | 207,400 |
| 2021/03/12 | 5,900 | 5,940 | 5,570 | 5,750 | -20 | -0.3% | 174,700 |
| 2021/03/11 | 5,410 | 5,850 | 5,410 | 5,770 | +460 | +8.7% | 273,300 |
| 2021/03/10 | 5,300 | 5,470 | 5,260 | 5,310 | +90 | +1.7% | 91,900 |
| 2021/03/09 | 5,420 | 5,420 | 5,080 | 5,220 | -150 | -2.8% | 109,500 |
| 2021/03/08 | 5,510 | 5,680 | 5,330 | 5,370 | +60 | +1.1% | 159,100 |
| 2021/03/05 | 5,230 | 5,350 | 5,030 | 5,310 | +60 | +1.1% | 97,800 |
| 2021/03/04 | 5,400 | 5,480 | 5,220 | 5,250 | -150 | -2.8% | 87,900 |
| 2021/03/03 | 5,610 | 5,670 | 5,280 | 5,400 | -110 | -2% | 98,400 |
851～
900
件表示中 / 948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 | 36,900円 | +9.8% | +92.5% | 0.00% | 93.18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 |
| ＥｄｕＬａｂ | 27,100円 | -0.9% | - | 0.00% | - | 1.73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 |
| ナイル | 34,100円 | -6.6% | - | 0.00% | - | 3.17倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| インタトレード | 39,000円 | -7.9% | - | 0.00% | - | 2.09倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| フィーチャ | 49,500円 | +13.0% | - | 0.00% | 2911.76倍 | 3.97倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
市場注目の銘柄
チャート関連のコラム
