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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,151 | 1,167 | 1,125 | 1,160 | +33 | +2.9% | 17,100 |
| 2023/01/23 | 1,121 | 1,145 | 1,116 | 1,127 | +10 | +0.9% | 6,300 |
| 2023/01/20 | 1,120 | 1,144 | 1,111 | 1,117 | -21 | -1.8% | 5,700 |
| 2023/01/19 | 1,138 | 1,138 | 1,117 | 1,138 | +2 | +0.2% | 4,100 |
| 2023/01/18 | 1,125 | 1,153 | 1,112 | 1,136 | +8 | +0.7% | 27,500 |
| 2023/01/17 | 1,101 | 1,152 | 1,101 | 1,128 | +34 | +3.1% | 17,300 |
| 2023/01/16 | 1,106 | 1,139 | 1,093 | 1,094 | +1 | +0.1% | 16,300 |
| 2023/01/13 | 1,107 | 1,109 | 1,088 | 1,093 | -8 | -0.7% | 12,400 |
| 2023/01/12 | 1,091 | 1,115 | 1,074 | 1,101 | +4 | +0.4% | 9,800 |
| 2023/01/11 | 1,113 | 1,113 | 1,096 | 1,097 | ±0 | ±0% | 4,500 |
| 2023/01/10 | 1,068 | 1,099 | 1,066 | 1,097 | +29 | +2.7% | 6,800 |
| 2023/01/06 | 1,080 | 1,098 | 1,068 | 1,068 | -12 | -1.1% | 6,100 |
| 2023/01/05 | 1,080 | 1,091 | 1,056 | 1,080 | +5 | +0.5% | 9,600 |
| 2023/01/04 | 1,087 | 1,114 | 1,072 | 1,075 | -20 | -1.8% | 15,100 |
| 2022/12/30 | 1,071 | 1,111 | 1,063 | 1,095 | +34 | +3.2% | 20,800 |
| 2022/12/29 | 1,034 | 1,084 | 1,027 | 1,061 | +11 | +1% | 19,300 |
| 2022/12/28 | 1,061 | 1,065 | 1,026 | 1,050 | -20 | -1.9% | 32,200 |
| 2022/12/27 | 1,035 | 1,074 | 1,035 | 1,070 | +36 | +3.5% | 25,300 |
| 2022/12/26 | 1,037 | 1,050 | 1,028 | 1,034 | -10 | -1% | 20,000 |
| 2022/12/23 | 1,056 | 1,056 | 1,030 | 1,044 | -12 | -1.1% | 20,000 |
| 2022/12/22 | 1,075 | 1,081 | 1,035 | 1,056 | -27 | -2.5% | 39,100 |
| 2022/12/21 | 1,073 | 1,095 | 1,059 | 1,083 | +10 | +0.9% | 49,500 |
| 2022/12/20 | 1,127 | 1,127 | 1,065 | 1,073 | -48 | -4.3% | 69,200 |
| 2022/12/19 | 1,155 | 1,162 | 1,115 | 1,121 | -39 | -3.4% | 90,700 |
| 2022/12/16 | 1,200 | 1,208 | 1,159 | 1,160 | -84 | -6.8% | 148,800 |
| 2022/12/15 | 1,251 | 1,274 | 1,226 | 1,244 | +18 | +1.5% | 40,600 |
| 2022/12/14 | 1,221 | 1,232 | 1,216 | 1,226 | +11 | +0.9% | 20,000 |
| 2022/12/13 | 1,231 | 1,242 | 1,205 | 1,215 | -20 | -1.6% | 41,500 |
| 2022/12/12 | 1,261 | 1,261 | 1,225 | 1,235 | -26 | -2.1% | 33,700 |
| 2022/12/09 | 1,267 | 1,272 | 1,253 | 1,261 | -6 | -0.5% | 26,000 |
| 2022/12/08 | 1,303 | 1,310 | 1,221 | 1,267 | -44 | -3.4% | 50,800 |
| 2022/12/07 | 1,331 | 1,331 | 1,307 | 1,311 | -24 | -1.8% | 12,200 |
| 2022/12/06 | 1,324 | 1,338 | 1,302 | 1,335 | +10 | +0.8% | 14,800 |
| 2022/12/05 | 1,400 | 1,400 | 1,317 | 1,325 | -80 | -5.7% | 26,700 |
| 2022/12/02 | 1,408 | 1,408 | 1,391 | 1,405 | -18 | -1.3% | 9,000 |
| 2022/12/01 | 1,434 | 1,434 | 1,396 | 1,423 | +19 | +1.4% | 10,300 |
| 2022/11/30 | 1,440 | 1,440 | 1,393 | 1,404 | -46 | -3.2% | 20,200 |
| 2022/11/29 | 1,460 | 1,460 | 1,403 | 1,450 | -12 | -0.8% | 11,200 |
| 2022/11/28 | 1,532 | 1,532 | 1,449 | 1,462 | -62 | -4.1% | 27,000 |
| 2022/11/25 | 1,434 | 1,539 | 1,429 | 1,524 | +90 | +6.3% | 50,900 |
| 2022/11/24 | 1,408 | 1,452 | 1,401 | 1,434 | +26 | +1.8% | 24,500 |
| 2022/11/22 | 1,419 | 1,419 | 1,355 | 1,408 | +14 | +1% | 23,800 |
| 2022/11/21 | 1,392 | 1,413 | 1,351 | 1,394 | -16 | -1.1% | 49,400 |
| 2022/11/18 | 1,417 | 1,474 | 1,400 | 1,410 | -37 | -2.6% | 129,600 |
| 2022/11/17 | 1,543 | 1,669 | 1,423 | 1,447 | +78 | +5.7% | 763,400 |
| 2022/11/16 | 1,380 | 1,399 | 1,351 | 1,369 | +18 | +1.3% | 11,000 |
| 2022/11/15 | 1,380 | 1,393 | 1,344 | 1,351 | -29 | -2.1% | 7,600 |
| 2022/11/14 | 1,400 | 1,423 | 1,380 | 1,380 | -19 | -1.4% | 15,000 |
| 2022/11/11 | 1,385 | 1,408 | 1,369 | 1,399 | +44 | +3.2% | 20,100 |
| 2022/11/10 | 1,351 | 1,363 | 1,340 | 1,355 | +4 | +0.3% | 2,700 |
451～
500
件表示中 / 917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 | 147,600円 | +28.4% | - | 0.00% | - | 1.59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 |
| ＧＭＯペパ | 148,700円 | -0.7% | - | 3.56% | 14.16倍 | 3.73倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| カヤック | 50,500円 | -8.4% | -80.7% | 0.77% | 814.52倍 | 1.51倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| スカラ | 46,000円 | -5.7% | - | 3.48% | 23.48倍 | 1.84倍 |
|
サイト内検索など、企業向けＡＳＰサービス展開。営業支援システムのソフトブレーンは売却 |
| グロースエクス | 235,800円 | +13.8% | +21.3% | 0.00% | 16.87倍 | 4.05倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
