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 |
|---|---|---|---|---|---|---|---|
| 2021/04/15 | 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 |
| 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 |
1001～
1050
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 | 50,900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 | 79,300円 | +30.5% | +733.3% | 0.00% | 35.34倍 | 2.38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 | 32,700円 | +0.5% | - | 0.00% | - | 2.57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 | 66,000円 | +12.1% | +400.0% | 0.00% | 26.55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
