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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,601 | 1,677 | 1,598 | 1,626 | +13 | +0.8% | 24,800 |
| 2022/08/23 | 1,567 | 1,630 | 1,541 | 1,613 | +42 | +2.7% | 15,200 |
| 2022/08/22 | 1,592 | 1,598 | 1,549 | 1,571 | -32 | -2% | 11,100 |
| 2022/08/19 | 1,611 | 1,612 | 1,585 | 1,603 | +7 | +0.4% | 10,100 |
| 2022/08/18 | 1,640 | 1,642 | 1,596 | 1,596 | -46 | -2.8% | 14,900 |
| 2022/08/17 | 1,545 | 1,648 | 1,545 | 1,642 | +59 | +3.7% | 25,400 |
| 2022/08/16 | 1,512 | 1,627 | 1,512 | 1,583 | +71 | +4.7% | 40,000 |
| 2022/08/15 | 1,528 | 1,544 | 1,512 | 1,512 | -22 | -1.4% | 10,500 |
| 2022/08/12 | 1,547 | 1,547 | 1,511 | 1,534 | +19 | +1.3% | 3,100 |
| 2022/08/10 | 1,521 | 1,521 | 1,479 | 1,515 | -12 | -0.8% | 11,700 |
| 2022/08/09 | 1,528 | 1,553 | 1,508 | 1,527 | -1 | -0.1% | 8,100 |
| 2022/08/08 | 1,585 | 1,610 | 1,506 | 1,528 | -57 | -3.6% | 30,300 |
| 2022/08/05 | 1,565 | 1,587 | 1,519 | 1,585 | +20 | +1.3% | 11,300 |
| 2022/08/04 | 1,543 | 1,565 | 1,511 | 1,565 | +50 | +3.3% | 18,000 |
| 2022/08/03 | 1,490 | 1,530 | 1,490 | 1,515 | +12 | +0.8% | 10,700 |
| 2022/08/02 | 1,527 | 1,546 | 1,498 | 1,503 | -43 | -2.8% | 9,900 |
| 2022/08/01 | 1,528 | 1,551 | 1,502 | 1,546 | +14 | +0.9% | 6,600 |
| 2022/07/29 | 1,571 | 1,571 | 1,518 | 1,532 | -31 | -2% | 6,100 |
| 2022/07/28 | 1,528 | 1,563 | 1,521 | 1,563 | +25 | +1.6% | 11,500 |
| 2022/07/27 | 1,561 | 1,561 | 1,517 | 1,538 | -34 | -2.2% | 16,700 |
| 2022/07/26 | 1,556 | 1,572 | 1,537 | 1,572 | +15 | +1% | 11,600 |
| 2022/07/25 | 1,538 | 1,566 | 1,524 | 1,557 | -5 | -0.3% | 10,700 |
| 2022/07/22 | 1,555 | 1,571 | 1,515 | 1,562 | -21 | -1.3% | 20,100 |
| 2022/07/21 | 1,481 | 1,600 | 1,481 | 1,583 | +102 | +6.9% | 35,200 |
| 2022/07/20 | 1,438 | 1,514 | 1,438 | 1,481 | +44 | +3.1% | 16,500 |
| 2022/07/19 | 1,451 | 1,466 | 1,415 | 1,437 | -3 | -0.2% | 15,600 |
| 2022/07/15 | 1,485 | 1,485 | 1,425 | 1,440 | -45 | -3% | 17,100 |
| 2022/07/14 | 1,440 | 1,485 | 1,416 | 1,485 | +43 | +3% | 18,400 |
| 2022/07/13 | 1,465 | 1,465 | 1,436 | 1,442 | -22 | -1.5% | 11,500 |
| 2022/07/12 | 1,556 | 1,556 | 1,463 | 1,464 | -85 | -5.5% | 20,700 |
| 2022/07/11 | 1,546 | 1,561 | 1,518 | 1,549 | +51 | +3.4% | 25,400 |
| 2022/07/08 | 1,435 | 1,528 | 1,417 | 1,498 | +80 | +5.6% | 49,200 |
| 2022/07/07 | 1,447 | 1,535 | 1,414 | 1,418 | +1 | +0.1% | 79,200 |
| 2022/07/06 | 1,433 | 1,475 | 1,408 | 1,417 | -5 | -0.4% | 30,500 |
| 2022/07/05 | 1,438 | 1,438 | 1,392 | 1,422 | +7 | +0.5% | 28,400 |
| 2022/07/04 | 1,454 | 1,457 | 1,398 | 1,415 | -9 | -0.6% | 27,900 |
| 2022/07/01 | 1,485 | 1,485 | 1,414 | 1,424 | -63 | -4.2% | 55,400 |
| 2022/06/30 | 1,521 | 1,532 | 1,450 | 1,487 | -35 | -2.3% | 50,900 |
| 2022/06/29 | 1,545 | 1,553 | 1,486 | 1,522 | -18 | -1.2% | 29,000 |
| 2022/06/28 | 1,560 | 1,577 | 1,522 | 1,540 | -8 | -0.5% | 39,500 |
| 2022/06/27 | 1,574 | 1,606 | 1,522 | 1,548 | -23 | -1.5% | 40,300 |
| 2022/06/24 | 1,539 | 1,618 | 1,539 | 1,571 | +42 | +2.7% | 28,900 |
| 2022/06/23 | 1,565 | 1,607 | 1,511 | 1,529 | -36 | -2.3% | 38,600 |
| 2022/06/22 | 1,644 | 1,644 | 1,520 | 1,565 | -55 | -3.4% | 38,600 |
| 2022/06/21 | 1,645 | 1,685 | 1,620 | 1,620 | -25 | -1.5% | 40,100 |
| 2022/06/20 | 1,699 | 1,699 | 1,600 | 1,645 | -10 | -0.6% | 36,900 |
| 2022/06/17 | 1,700 | 1,700 | 1,612 | 1,655 | -55 | -3.2% | 44,200 |
| 2022/06/16 | 1,800 | 1,832 | 1,710 | 1,710 | -66 | -3.7% | 42,300 |
| 2022/06/15 | 1,892 | 1,935 | 1,714 | 1,776 | -326 | -15.5% | 92,700 |
| 2022/06/14 | 2,188 | 2,213 | 2,088 | 2,102 | -186 | -8.1% | 37,300 |
651～
700
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
