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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,351 | 1,425 | 1,351 | 1,400 | +60 | +4.5% | 23,300 |
| 2022/11/07 | 1,316 | 1,365 | 1,316 | 1,340 | +9 | +0.7% | 9,300 |
| 2022/11/04 | 1,316 | 1,340 | 1,303 | 1,331 | -15 | -1.1% | 15,500 |
| 2022/11/02 | 1,357 | 1,358 | 1,331 | 1,346 | -11 | -0.8% | 17,700 |
| 2022/11/01 | 1,296 | 1,370 | 1,260 | 1,357 | +73 | +5.7% | 36,000 |
| 2022/10/31 | 1,359 | 1,359 | 1,281 | 1,284 | -55 | -4.1% | 37,300 |
| 2022/10/28 | 1,350 | 1,362 | 1,333 | 1,339 | -14 | -1% | 10,800 |
| 2022/10/27 | 1,365 | 1,397 | 1,335 | 1,353 | -42 | -3% | 27,000 |
| 2022/10/26 | 1,297 | 1,448 | 1,297 | 1,395 | +112 | +8.7% | 88,400 |
| 2022/10/25 | 1,264 | 1,306 | 1,255 | 1,283 | +11 | +0.9% | 20,300 |
| 2022/10/24 | 1,319 | 1,319 | 1,266 | 1,272 | -23 | -1.8% | 8,600 |
| 2022/10/21 | 1,296 | 1,321 | 1,286 | 1,295 | -3 | -0.2% | 11,600 |
| 2022/10/20 | 1,334 | 1,334 | 1,287 | 1,298 | -45 | -3.4% | 20,700 |
| 2022/10/19 | 1,325 | 1,348 | 1,322 | 1,343 | +17 | +1.3% | 15,200 |
| 2022/10/18 | 1,347 | 1,347 | 1,303 | 1,326 | -5 | -0.4% | 10,700 |
| 2022/10/17 | 1,307 | 1,347 | 1,291 | 1,331 | +24 | +1.8% | 9,400 |
| 2022/10/14 | 1,300 | 1,346 | 1,275 | 1,307 | +40 | +3.2% | 36,500 |
| 2022/10/13 | 1,320 | 1,320 | 1,267 | 1,267 | -54 | -4.1% | 31,100 |
| 2022/10/12 | 1,350 | 1,352 | 1,293 | 1,321 | -59 | -4.3% | 51,600 |
| 2022/10/11 | 1,476 | 1,495 | 1,379 | 1,380 | -174 | -11.2% | 249,700 |
| 2022/10/07 | 1,554 | 1,554 | 1,534 | 1,554 | +300 | +23.9% | 126,300 |
| 2022/10/06 | 1,242 | 1,269 | 1,242 | 1,254 | +12 | +1% | 10,600 |
| 2022/10/05 | 1,249 | 1,254 | 1,221 | 1,242 | +2 | +0.2% | 5,100 |
| 2022/10/04 | 1,227 | 1,260 | 1,223 | 1,240 | +19 | +1.6% | 8,400 |
| 2022/10/03 | 1,215 | 1,234 | 1,195 | 1,221 | +1 | +0.1% | 6,900 |
| 2022/09/30 | 1,206 | 1,235 | 1,206 | 1,220 | -16 | -1.3% | 10,400 |
| 2022/09/29 | 1,222 | 1,247 | 1,195 | 1,236 | +44 | +3.7% | 17,600 |
| 2022/09/28 | 1,206 | 1,224 | 1,183 | 1,192 | -41 | -3.3% | 26,200 |
| 2022/09/27 | 1,220 | 1,245 | 1,216 | 1,233 | +18 | +1.5% | 8,200 |
| 2022/09/26 | 1,231 | 1,235 | 1,201 | 1,215 | -38 | -3% | 16,900 |
| 2022/09/22 | 1,260 | 1,280 | 1,200 | 1,253 | -32 | -2.5% | 33,400 |
| 2022/09/21 | 1,285 | 1,289 | 1,261 | 1,285 | -21 | -1.6% | 19,100 |
| 2022/09/20 | 1,303 | 1,333 | 1,260 | 1,306 | -14 | -1.1% | 31,900 |
| 2022/09/16 | 1,354 | 1,365 | 1,308 | 1,320 | -50 | -3.6% | 36,300 |
| 2022/09/15 | 1,396 | 1,400 | 1,357 | 1,370 | -116 | -7.8% | 75,000 |
| 2022/09/14 | 1,510 | 1,514 | 1,471 | 1,486 | -49 | -3.2% | 18,600 |
| 2022/09/13 | 1,514 | 1,549 | 1,509 | 1,535 | +19 | +1.3% | 10,800 |
| 2022/09/12 | 1,462 | 1,518 | 1,445 | 1,516 | +66 | +4.6% | 16,600 |
| 2022/09/09 | 1,450 | 1,472 | 1,435 | 1,450 | -10 | -0.7% | 16,500 |
| 2022/09/08 | 1,446 | 1,460 | 1,432 | 1,460 | +10 | +0.7% | 6,200 |
| 2022/09/07 | 1,520 | 1,520 | 1,419 | 1,450 | -70 | -4.6% | 19,400 |
| 2022/09/06 | 1,475 | 1,550 | 1,469 | 1,520 | +51 | +3.5% | 24,200 |
| 2022/09/05 | 1,415 | 1,489 | 1,404 | 1,469 | +33 | +2.3% | 22,500 |
| 2022/09/02 | 1,461 | 1,488 | 1,392 | 1,436 | -55 | -3.7% | 54,700 |
| 2022/09/01 | 1,578 | 1,583 | 1,491 | 1,491 | -119 | -7.4% | 44,700 |
| 2022/08/31 | 1,613 | 1,627 | 1,574 | 1,610 | -25 | -1.5% | 22,100 |
| 2022/08/30 | 1,679 | 1,682 | 1,622 | 1,635 | -33 | -2% | 14,400 |
| 2022/08/29 | 1,643 | 1,739 | 1,643 | 1,668 | -51 | -3% | 25,000 |
| 2022/08/26 | 1,690 | 1,721 | 1,655 | 1,719 | +30 | +1.8% | 22,100 |
| 2022/08/25 | 1,611 | 1,705 | 1,595 | 1,689 | +63 | +3.9% | 34,800 |
601～
650
件表示中 / 1016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 | 150,000円 | +7.7% | - | 0.00% | 16.51倍 | 1.57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 |
| ＰＣＩＨＤ | 83,300円 | -49.4% | - | 4.32% | 22.61倍 | 0.94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 |
| 応用技術 | 145,000円 | -9.4% | -6.3% | 2.07% | 12.84倍 | 1.50倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| トリプルアイス | 98,000円 | +35.9% | +108.5% | 0.00% | 273.74倍 | 4.09倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ＳＳＳＫ ＨＤ | 48,000円 | +19.7% | +25.5% | 2.71% | 28.49倍 | 0.96倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム
