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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/23 | 1,346 | 1,352 | 1,332 | 1,332 | -40 | -2.9% | 1,200 |
| 2025/01/22 | 1,340 | 1,372 | 1,325 | 1,372 | +27 | +2% | 4,200 |
| 2025/01/21 | 1,375 | 1,375 | 1,322 | 1,345 | -30 | -2.2% | 9,900 |
| 2025/01/20 | 1,395 | 1,395 | 1,354 | 1,375 | -4 | -0.3% | 11,500 |
| 2025/01/17 | 1,379 | 1,393 | 1,379 | 1,379 | -1 | -0.1% | 1,100 |
| 2025/01/16 | 1,375 | 1,397 | 1,371 | 1,380 | +2 | +0.1% | 3,600 |
| 2025/01/15 | 1,433 | 1,433 | 1,362 | 1,378 | -58 | -4% | 9,400 |
| 2025/01/14 | 1,454 | 1,474 | 1,420 | 1,436 | -17 | -1.2% | 6,700 |
| 2025/01/10 | 1,389 | 1,455 | 1,365 | 1,453 | +64 | +4.6% | 8,800 |
| 2025/01/09 | 1,392 | 1,410 | 1,362 | 1,389 | -3 | -0.2% | 6,600 |
| 2025/01/08 | 1,360 | 1,400 | 1,360 | 1,392 | +22 | +1.6% | 4,700 |
| 2025/01/07 | 1,391 | 1,415 | 1,370 | 1,370 | -15 | -1.1% | 9,100 |
| 2025/01/06 | 1,380 | 1,385 | 1,336 | 1,385 | +11 | +0.8% | 11,000 |
| 2024/12/30 | 1,364 | 1,376 | 1,364 | 1,374 | +5 | +0.4% | 4,100 |
| 2024/12/27 | 1,373 | 1,398 | 1,369 | 1,369 | -14 | -1% | 7,500 |
| 2024/12/26 | 1,374 | 1,400 | 1,369 | 1,383 | -12 | -0.9% | 8,800 |
| 2024/12/25 | 1,399 | 1,410 | 1,380 | 1,395 | +26 | +1.9% | 7,400 |
| 2024/12/24 | 1,362 | 1,395 | 1,355 | 1,369 | -20 | -1.4% | 6,300 |
| 2024/12/23 | 1,430 | 1,430 | 1,360 | 1,389 | -21 | -1.5% | 14,500 |
| 2024/12/20 | 1,391 | 1,420 | 1,351 | 1,410 | +61 | +4.5% | 15,100 |
| 2024/12/19 | 1,318 | 1,363 | 1,311 | 1,349 | -18 | -1.3% | 11,900 |
| 2024/12/18 | 1,297 | 1,382 | 1,285 | 1,367 | +93 | +7.3% | 18,200 |
| 2024/12/17 | 1,292 | 1,296 | 1,251 | 1,274 | -48 | -3.6% | 17,800 |
| 2024/12/16 | 1,558 | 1,558 | 1,305 | 1,322 | -276 | -17.3% | 49,700 |
| 2024/12/13 | 1,577 | 1,605 | 1,565 | 1,598 | +35 | +2.2% | 18,500 |
| 2024/12/12 | 1,553 | 1,570 | 1,552 | 1,563 | +10 | +0.6% | 3,300 |
| 2024/12/11 | 1,570 | 1,580 | 1,553 | 1,553 | -19 | -1.2% | 4,500 |
| 2024/12/10 | 1,572 | 1,578 | 1,558 | 1,572 | ±0 | ±0% | 4,100 |
| 2024/12/09 | 1,554 | 1,584 | 1,525 | 1,572 | +2 | +0.1% | 17,900 |
| 2024/12/06 | 1,544 | 1,570 | 1,541 | 1,570 | +88 | +5.9% | 8,100 |
| 2024/12/05 | 1,473 | 1,497 | 1,467 | 1,482 | +4 | +0.3% | 2,200 |
| 2024/12/04 | 1,466 | 1,499 | 1,461 | 1,478 | -28 | -1.9% | 3,800 |
| 2024/12/03 | 1,508 | 1,527 | 1,503 | 1,506 | -33 | -2.1% | 3,900 |
| 2024/12/02 | 1,526 | 1,539 | 1,510 | 1,539 | +13 | +0.9% | 2,000 |
| 2024/11/29 | 1,500 | 1,590 | 1,480 | 1,526 | +23 | +1.5% | 6,800 |
| 2024/11/28 | 1,513 | 1,570 | 1,500 | 1,503 | -42 | -2.7% | 14,600 |
| 2024/11/27 | 1,504 | 1,562 | 1,504 | 1,545 | +56 | +3.8% | 12,800 |
| 2024/11/26 | 1,493 | 1,494 | 1,475 | 1,489 | +14 | +0.9% | 6,600 |
| 2024/11/25 | 1,459 | 1,494 | 1,459 | 1,475 | -3 | -0.2% | 8,300 |
| 2024/11/22 | 1,494 | 1,496 | 1,475 | 1,478 | -3 | -0.2% | 7,300 |
| 2024/11/21 | 1,382 | 1,500 | 1,382 | 1,481 | +147 | +11% | 29,300 |
| 2024/11/20 | 1,325 | 1,355 | 1,325 | 1,334 | -6 | -0.4% | 2,100 |
| 2024/11/19 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 200 |
51～
100
件表示中 / 1014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 | 146,500円 | +7.7% | - | 0.00% | 16.12倍 | 1.53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 |
| ティアンドエス | 107,600円 | +34.2% | - | 0.74% | 16.58倍 | 3.35倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| モバファク | 91,700円 | +4.6% | -3.6% | 4.36% | 9.47倍 | 1.96倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| トリプルアイス | 95,300円 | +35.9% | +108.5% | 0.00% | 266.20倍 | 3.97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 |
| ＦＩＧ | 24,600円 | +13.2% | +103.6% | 2.03% | 13.49倍 | 0.93倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
