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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 4,630 | 4,655 | 4,500 | 4,515 | -140 | -3% | 47,600 |
| 2021/06/29 | 4,670 | 4,695 | 4,550 | 4,655 | -45 | -1% | 52,400 |
| 2021/06/28 | 4,800 | 4,810 | 4,630 | 4,700 | -15 | -0.3% | 45,800 |
| 2021/06/25 | 4,630 | 4,765 | 4,550 | 4,715 | +155 | +3.4% | 66,300 |
| 2021/06/24 | 4,870 | 4,940 | 4,530 | 4,560 | -305 | -6.3% | 157,200 |
| 2021/06/23 | 5,020 | 5,040 | 4,840 | 4,865 | -155 | -3.1% | 80,300 |
| 2021/06/22 | 5,090 | 5,120 | 4,990 | 5,020 | +30 | +0.6% | 30,500 |
| 2021/06/21 | 4,910 | 5,100 | 4,910 | 4,990 | -10 | -0.2% | 38,100 |
| 2021/06/18 | 5,130 | 5,230 | 4,995 | 5,000 | -140 | -2.7% | 50,500 |
| 2021/06/17 | 5,150 | 5,180 | 5,080 | 5,140 | -90 | -1.7% | 45,500 |
| 2021/06/16 | 5,310 | 5,330 | 5,180 | 5,230 | -110 | -2.1% | 32,000 |
| 2021/06/15 | 5,430 | 5,430 | 5,290 | 5,340 | -20 | -0.4% | 27,200 |
| 2021/06/14 | 5,350 | 5,400 | 5,200 | 5,360 | +30 | +0.6% | 35,500 |
| 2021/06/11 | 5,280 | 5,380 | 5,240 | 5,330 | +70 | +1.3% | 33,800 |
| 2021/06/10 | 5,300 | 5,380 | 5,230 | 5,260 | -80 | -1.5% | 30,400 |
| 2021/06/09 | 5,150 | 5,420 | 5,150 | 5,340 | +120 | +2.3% | 49,900 |
| 2021/06/08 | 5,140 | 5,340 | 5,110 | 5,220 | +170 | +3.4% | 84,400 |
| 2021/06/07 | 5,300 | 5,310 | 5,040 | 5,050 | -200 | -3.8% | 70,400 |
| 2021/06/04 | 5,480 | 5,550 | 5,230 | 5,250 | -330 | -5.9% | 79,300 |
| 2021/06/03 | 5,440 | 5,610 | 5,380 | 5,580 | +190 | +3.5% | 59,800 |
| 2021/06/02 | 5,690 | 5,800 | 5,390 | 5,390 | -300 | -5.3% | 100,900 |
| 2021/06/01 | 5,630 | 5,720 | 5,540 | 5,690 | +130 | +2.3% | 63,400 |
| 2021/05/31 | 5,550 | 5,660 | 5,500 | 5,560 | -50 | -0.9% | 38,600 |
| 2021/05/28 | 5,380 | 5,620 | 5,320 | 5,610 | +330 | +6.3% | 73,200 |
| 2021/05/27 | 5,450 | 5,450 | 5,270 | 5,280 | -150 | -2.8% | 41,800 |
| 2021/05/26 | 5,500 | 5,550 | 5,420 | 5,430 | -170 | -3% | 42,300 |
| 2021/05/25 | 5,450 | 5,600 | 5,400 | 5,600 | +220 | +4.1% | 63,200 |
| 2021/05/24 | 5,300 | 5,460 | 5,280 | 5,380 | +100 | +1.9% | 61,400 |
| 2021/05/21 | 5,540 | 5,740 | 5,280 | 5,280 | -120 | -2.2% | 145,400 |
| 2021/05/20 | 5,300 | 5,500 | 5,230 | 5,400 | +80 | +1.5% | 79,100 |
| 2021/05/19 | 5,050 | 5,350 | 5,050 | 5,320 | +120 | +2.3% | 88,900 |
| 2021/05/18 | 4,870 | 5,240 | 4,865 | 5,200 | +365 | +7.5% | 87,100 |
| 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 |
951～
1000
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 | 50,800円 | - | - | - | - | 2.07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 | 32,000円 | +0.5% | - | 0.00% | - | 2.51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
