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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/02 | 5,580 | 5,780 | 5,200 | 5,510 | -70 | -1.3% | 158,000 |
| 2021/03/01 | 5,440 | 5,690 | 5,310 | 5,580 | +240 | +4.5% | 118,100 |
| 2021/02/26 | 5,350 | 5,600 | 5,220 | 5,340 | -310 | -5.5% | 178,100 |
| 2021/02/25 | 6,000 | 6,020 | 5,510 | 5,650 | -200 | -3.4% | 119,500 |
| 2021/02/24 | 6,050 | 6,050 | 5,820 | 5,850 | -250 | -4.1% | 122,500 |
| 2021/02/22 | 6,410 | 6,420 | 6,070 | 6,100 | -130 | -2.1% | 122,200 |
| 2021/02/19 | 6,110 | 6,360 | 6,060 | 6,230 | +120 | +2% | 150,700 |
| 2021/02/18 | 6,480 | 6,480 | 6,060 | 6,110 | -460 | -7% | 296,800 |
| 2021/02/17 | 6,840 | 6,970 | 6,350 | 6,570 | -220 | -3.2% | 313,200 |
| 2021/02/16 | 7,840 | 8,180 | 6,640 | 6,790 | -1,050 | -13.4% | 1,054,000 |
| 2021/02/15 | 6,990 | 7,840 | 6,800 | 7,840 | +1,000 | +14.6% | 486,300 |
| 2021/02/12 | 7,280 | 7,280 | 6,840 | 6,840 | -480 | -6.6% | 116,200 |
| 2021/02/10 | 6,900 | 7,360 | 6,870 | 7,320 | +280 | +4% | 116,000 |
| 2021/02/09 | 6,920 | 7,150 | 6,860 | 7,040 | +220 | +3.2% | 108,800 |
| 2021/02/08 | 6,980 | 7,060 | 6,760 | 6,820 | -140 | -2% | 49,400 |
| 2021/02/05 | 6,870 | 7,000 | 6,610 | 6,960 | +80 | +1.2% | 81,900 |
| 2021/02/04 | 6,800 | 7,050 | 6,710 | 6,880 | -10 | -0.1% | 81,100 |
| 2021/02/03 | 7,360 | 7,390 | 6,880 | 6,890 | -360 | -5% | 234,800 |
| 2021/02/02 | 6,660 | 7,320 | 6,640 | 7,250 | +690 | +10.5% | 222,700 |
| 2021/02/01 | 6,270 | 6,670 | 6,050 | 6,560 | +320 | +5.1% | 109,900 |
| 2021/01/29 | 6,600 | 6,760 | 5,900 | 6,240 | -190 | -3% | 187,000 |
| 2021/01/28 | 6,710 | 7,050 | 6,400 | 6,430 | -480 | -6.9% | 173,200 |
| 2021/01/27 | 7,000 | 7,240 | 6,910 | 6,910 | +10 | +0.1% | 80,700 |
| 2021/01/26 | 7,260 | 7,330 | 6,850 | 6,900 | -460 | -6.3% | 127,400 |
| 2021/01/25 | 7,710 | 7,740 | 7,300 | 7,360 | -190 | -2.5% | 154,400 |
| 2021/01/22 | 7,550 | 7,700 | 7,130 | 7,550 | -270 | -3.5% | 343,700 |
| 2021/01/21 | 7,980 | 8,030 | 7,670 | 7,820 | +190 | +2.5% | 425,300 |
| 2021/01/20 | 7,790 | 7,930 | 7,400 | 7,630 | +140 | +1.9% | 835,200 |
| 2021/01/19 | 6,670 | 7,490 | 6,610 | 7,490 | +1,000 | +15.4% | 1,050,000 |
| 2021/01/18 | 6,300 | 6,780 | 6,060 | 6,490 | +180 | +2.9% | 449,600 |
| 2021/01/15 | 5,980 | 6,450 | 5,790 | 6,310 | +520 | +9% | 510,600 |
| 2021/01/14 | 6,060 | 6,450 | 5,730 | 5,790 | -220 | -3.7% | 580,200 |
| 2021/01/13 | 6,120 | 6,260 | 5,760 | 6,010 | -10 | -0.2% | 778,300 |
| 2021/01/12 | 6,960 | 6,970 | 6,020 | 6,020 | -1,200 | -16.6% | 978,900 |
| 2021/01/08 | 7,520 | 7,770 | 7,160 | 7,220 | -480 | -6.2% | 1,113,800 |
901～
950
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
