ｃｏｌｙ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 1,425 | 1,495 | 1,423 | 1,450 | +103 | +7.6% | 10,100 |
| 2025/04/07 | 1,333 | 1,372 | 1,310 | 1,347 | -108 | -7.4% | 8,300 |
| 2025/04/04 | 1,428 | 1,470 | 1,353 | 1,455 | -3 | -0.2% | 11,500 |
| 2025/04/03 | 1,452 | 1,478 | 1,430 | 1,458 | -17 | -1.2% | 4,900 |
| 2025/04/02 | 1,474 | 1,475 | 1,474 | 1,475 | ±0 | ±0% | 200 |
| 2025/04/01 | 1,510 | 1,530 | 1,475 | 1,475 | -35 | -2.3% | 6,500 |
| 2025/03/31 | 1,482 | 1,516 | 1,461 | 1,510 | +18 | +1.2% | 4,700 |
| 2025/03/28 | 1,454 | 1,548 | 1,454 | 1,492 | +27 | +1.8% | 5,500 |
| 2025/03/27 | 1,499 | 1,500 | 1,456 | 1,465 | -26 | -1.7% | 5,600 |
| 2025/03/26 | 1,443 | 1,500 | 1,443 | 1,491 | +76 | +5.4% | 13,800 |
| 2025/03/25 | 1,362 | 1,415 | 1,355 | 1,415 | +56 | +4.1% | 18,700 |
| 2025/03/24 | 1,364 | 1,382 | 1,359 | 1,359 | -4 | -0.3% | 6,100 |
| 2025/03/21 | 1,389 | 1,391 | 1,363 | 1,363 | -39 | -2.8% | 11,500 |
| 2025/03/19 | 1,382 | 1,408 | 1,382 | 1,402 | +23 | +1.7% | 5,300 |
| 2025/03/18 | 1,380 | 1,398 | 1,357 | 1,379 | ±0 | ±0% | 5,500 |
| 2025/03/17 | 1,406 | 1,434 | 1,366 | 1,379 | -147 | -9.6% | 22,500 |
| 2025/03/14 | 1,465 | 1,526 | 1,465 | 1,526 | +61 | +4.2% | 11,400 |
| 2025/03/13 | 1,494 | 1,510 | 1,463 | 1,465 | -3 | -0.2% | 7,700 |
| 2025/03/12 | 1,449 | 1,480 | 1,448 | 1,468 | +21 | +1.5% | 2,400 |
| 2025/03/11 | 1,450 | 1,450 | 1,428 | 1,447 | -3 | -0.2% | 1,600 |
| 2025/03/10 | 1,449 | 1,451 | 1,425 | 1,450 | +24 | +1.7% | 2,000 |
| 2025/03/07 | 1,465 | 1,480 | 1,420 | 1,426 | -39 | -2.7% | 5,400 |
| 2025/03/06 | 1,440 | 1,466 | 1,436 | 1,465 | +29 | +2% | 3,200 |
| 2025/03/05 | 1,457 | 1,457 | 1,411 | 1,436 | +9 | +0.6% | 1,100 |
| 2025/03/04 | 1,467 | 1,468 | 1,410 | 1,427 | -54 | -3.6% | 4,900 |
| 2025/03/03 | 1,390 | 1,483 | 1,385 | 1,481 | +91 | +6.5% | 8,600 |
| 2025/02/28 | 1,369 | 1,395 | 1,364 | 1,390 | +25 | +1.8% | 5,200 |
| 2025/02/27 | 1,361 | 1,373 | 1,352 | 1,365 | -20 | -1.4% | 3,900 |
| 2025/02/26 | 1,351 | 1,394 | 1,351 | 1,385 | +34 | +2.5% | 7,500 |
| 2025/02/25 | 1,354 | 1,369 | 1,345 | 1,351 | -18 | -1.3% | 3,700 |
| 2025/02/21 | 1,356 | 1,379 | 1,356 | 1,369 | +13 | +1% | 2,800 |
| 2025/02/20 | 1,365 | 1,379 | 1,355 | 1,356 | -5 | -0.4% | 900 |
| 2025/02/19 | 1,379 | 1,399 | 1,358 | 1,361 | -37 | -2.6% | 7,800 |
| 2025/02/18 | 1,393 | 1,398 | 1,379 | 1,398 | +9 | +0.6% | 1,800 |
| 2025/02/17 | 1,397 | 1,398 | 1,379 | 1,389 | +10 | +0.7% | 3,400 |
| 2025/02/14 | 1,353 | 1,397 | 1,353 | 1,379 | +19 | +1.4% | 5,200 |
| 2025/02/13 | 1,387 | 1,400 | 1,360 | 1,360 | -24 | -1.7% | 5,000 |
| 2025/02/12 | 1,353 | 1,385 | 1,353 | 1,384 | +46 | +3.4% | 5,600 |
| 2025/02/10 | 1,348 | 1,351 | 1,332 | 1,338 | -9 | -0.7% | 7,300 |
| 2025/02/07 | 1,352 | 1,356 | 1,329 | 1,347 | -11 | -0.8% | 2,700 |
| 2025/02/06 | 1,319 | 1,358 | 1,309 | 1,358 | +39 | +3% | 3,000 |
| 2025/02/05 | 1,331 | 1,335 | 1,305 | 1,319 | -14 | -1.1% | 5,100 |
| 2025/02/04 | 1,337 | 1,341 | 1,318 | 1,333 | +13 | +1% | 1,900 |
| 2025/02/03 | 1,347 | 1,349 | 1,320 | 1,320 | -23 | -1.7% | 1,500 |
| 2025/01/31 | 1,363 | 1,363 | 1,283 | 1,343 | +6 | +0.4% | 5,900 |
| 2025/01/30 | 1,374 | 1,374 | 1,333 | 1,337 | -37 | -2.7% | 2,300 |
| 2025/01/29 | 1,347 | 1,374 | 1,336 | 1,374 | +27 | +2% | 2,600 |
| 2025/01/28 | 1,346 | 1,348 | 1,329 | 1,347 | +12 | +0.9% | 1,300 |
| 2025/01/27 | 1,353 | 1,354 | 1,327 | 1,335 | -18 | -1.3% | 1,400 |
| 2025/01/24 | 1,358 | 1,358 | 1,321 | 1,353 | +21 | +1.6% | 4,200 |
1～
50
件表示中 / 1007件
類似銘柄と比較する
現在ご覧いただいている「ｃｏｌｙ」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 |
|---|---|---|---|---|---|---|---|---|
| ｃｏｌｙ | 143,000円 | +7.7% | - | 0.00% | 15.74倍 | 1.50倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ブロバンタワ | 12,400円 | -3.2% | -68.5% | 1.61% | 302.44倍 | 0.88倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| サスメド | 44,700円 | +40.1% | - | 0.00% | - | 1.75倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ビザスク | 82,600円 | +8.4% | +391.1% | 0.00% | 152.96倍 | 17.33倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ＰＣＩＨＤ | 78,400円 | -49.4% | - | 4.59% | 21.28倍 | 0.89倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
市場注目の銘柄
チャート関連のコラム
