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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 4,000 | 4,100 | 3,950 | 4,005 | +5 | +0.1% | 66,500 |
| 2021/09/10 | 3,895 | 4,015 | 3,815 | 4,000 | +210 | +5.5% | 87,800 |
| 2021/09/09 | 3,910 | 3,915 | 3,725 | 3,790 | -155 | -3.9% | 120,700 |
| 2021/09/08 | 4,100 | 4,100 | 3,920 | 3,945 | -115 | -2.8% | 67,900 |
| 2021/09/07 | 4,105 | 4,170 | 4,020 | 4,060 | +25 | +0.6% | 59,100 |
| 2021/09/06 | 3,965 | 4,060 | 3,865 | 4,035 | +45 | +1.1% | 56,900 |
| 2021/09/03 | 4,115 | 4,160 | 3,980 | 3,990 | -65 | -1.6% | 77,700 |
| 2021/09/02 | 4,180 | 4,205 | 4,030 | 4,055 | -145 | -3.5% | 48,100 |
| 2021/09/01 | 4,250 | 4,295 | 4,080 | 4,200 | -15 | -0.4% | 69,900 |
| 2021/08/31 | 4,145 | 4,255 | 4,140 | 4,215 | +75 | +1.8% | 89,800 |
| 2021/08/30 | 4,075 | 4,200 | 4,065 | 4,140 | +135 | +3.4% | 70,500 |
| 2021/08/27 | 4,030 | 4,105 | 3,960 | 4,005 | -80 | -2% | 50,800 |
| 2021/08/26 | 4,050 | 4,150 | 3,955 | 4,085 | +140 | +3.5% | 86,900 |
| 2021/08/25 | 4,065 | 4,140 | 3,880 | 3,945 | -60 | -1.5% | 77,500 |
| 2021/08/24 | 4,090 | 4,110 | 3,910 | 4,005 | +25 | +0.6% | 178,900 |
| 2021/08/23 | 3,745 | 4,040 | 3,745 | 3,980 | +305 | +8.3% | 103,800 |
| 2021/08/20 | 3,790 | 3,905 | 3,640 | 3,675 | -85 | -2.3% | 101,700 |
| 2021/08/19 | 3,640 | 3,885 | 3,625 | 3,760 | +25 | +0.7% | 112,100 |
| 2021/08/18 | 3,395 | 3,770 | 3,385 | 3,735 | +405 | +12.2% | 156,900 |
| 2021/08/17 | 3,800 | 3,805 | 3,300 | 3,330 | -505 | -13.2% | 268,300 |
| 2021/08/16 | 3,855 | 4,160 | 3,730 | 3,835 | +260 | +7.3% | 334,600 |
| 2021/08/13 | 3,520 | 3,600 | 3,490 | 3,575 | +85 | +2.4% | 62,200 |
| 2021/08/12 | 3,600 | 3,680 | 3,470 | 3,490 | -125 | -3.5% | 38,800 |
| 2021/08/11 | 3,625 | 3,660 | 3,585 | 3,615 | -5 | -0.1% | 27,200 |
| 2021/08/10 | 3,620 | 3,660 | 3,530 | 3,620 | +15 | +0.4% | 40,400 |
| 2021/08/06 | 3,515 | 3,620 | 3,455 | 3,605 | +10 | +0.3% | 29,000 |
| 2021/08/05 | 3,550 | 3,645 | 3,490 | 3,595 | +70 | +2% | 54,400 |
| 2021/08/04 | 3,615 | 3,640 | 3,475 | 3,525 | -125 | -3.4% | 57,200 |
| 2021/08/03 | 3,760 | 3,765 | 3,615 | 3,650 | -105 | -2.8% | 53,300 |
| 2021/08/02 | 3,780 | 3,825 | 3,710 | 3,755 | +45 | +1.2% | 25,700 |
| 2021/07/30 | 3,940 | 3,985 | 3,705 | 3,710 | -185 | -4.7% | 46,200 |
| 2021/07/29 | 3,840 | 3,905 | 3,775 | 3,895 | +60 | +1.6% | 31,700 |
| 2021/07/28 | 3,910 | 3,950 | 3,820 | 3,835 | -80 | -2% | 55,700 |
| 2021/07/27 | 3,875 | 3,960 | 3,850 | 3,915 | +40 | +1% | 34,200 |
| 2021/07/26 | 3,915 | 4,030 | 3,875 | 3,875 | -30 | -0.8% | 40,800 |
| 2021/07/21 | 3,910 | 3,945 | 3,835 | 3,905 | +25 | +0.6% | 44,500 |
| 2021/07/20 | 3,900 | 3,955 | 3,855 | 3,880 | -90 | -2.3% | 52,600 |
| 2021/07/19 | 3,955 | 4,070 | 3,910 | 3,970 | -55 | -1.4% | 62,000 |
| 2021/07/16 | 3,935 | 4,115 | 3,920 | 4,025 | +145 | +3.7% | 96,800 |
| 2021/07/15 | 4,095 | 4,100 | 3,880 | 3,880 | -170 | -4.2% | 81,400 |
| 2021/07/14 | 4,000 | 4,085 | 3,910 | 4,050 | ±0 | ±0% | 70,100 |
| 2021/07/13 | 4,205 | 4,210 | 4,040 | 4,050 | -120 | -2.9% | 51,600 |
| 2021/07/12 | 4,125 | 4,215 | 4,105 | 4,170 | +60 | +1.5% | 47,500 |
| 2021/07/09 | 4,050 | 4,195 | 4,040 | 4,110 | -10 | -0.2% | 70,700 |
| 2021/07/08 | 4,225 | 4,300 | 4,015 | 4,120 | -40 | -1% | 93,500 |
| 2021/07/07 | 4,215 | 4,265 | 4,130 | 4,160 | -5 | -0.1% | 99,200 |
| 2021/07/06 | 4,295 | 4,320 | 4,120 | 4,165 | -75 | -1.8% | 90,800 |
| 2021/07/05 | 4,300 | 4,380 | 4,165 | 4,240 | -80 | -1.9% | 92,400 |
| 2021/07/02 | 4,365 | 4,415 | 4,315 | 4,320 | -80 | -1.8% | 39,000 |
| 2021/07/01 | 4,485 | 4,485 | 4,330 | 4,400 | -115 | -2.5% | 70,100 |
901～
950
件表示中 / 1080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 | 49,700円 | - | - | - | - | 2.02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 |
| トーシンＨＤ | 62,400円 | +2.6% | -12.9% | 3.21% | 12.37倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| エルイズビー | 79,000円 | +30.5% | +733.3% | 0.00% | 35.21倍 | 2.37倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| ｍｏｎｏＡＩ | 31,600円 | +0.5% | - | 0.00% | - | 2.48倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| エルテス | 65,900円 | +12.1% | +400.0% | 0.00% | 26.51倍 | 2.19倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
