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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,120 | 5,320 | 5,090 | 5,250 | +170 | +3.3% | 32,500 |
| 2021/06/04 | 5,190 | 5,280 | 5,060 | 5,080 | -210 | -4% | 40,800 |
| 2021/06/03 | 5,180 | 5,410 | 5,080 | 5,290 | +20 | +0.4% | 54,900 |
| 2021/06/02 | 5,380 | 5,520 | 5,250 | 5,270 | -150 | -2.8% | 74,000 |
| 2021/06/01 | 5,750 | 5,800 | 5,350 | 5,420 | -130 | -2.3% | 215,000 |
| 2021/05/31 | 5,130 | 5,740 | 5,130 | 5,550 | +490 | +9.7% | 287,800 |
| 2021/05/28 | 5,150 | 5,250 | 5,030 | 5,060 | -110 | -2.1% | 55,500 |
| 2021/05/27 | 5,300 | 5,550 | 5,100 | 5,170 | -30 | -0.6% | 221,100 |
| 2021/05/26 | 4,910 | 5,300 | 4,835 | 5,200 | +220 | +4.4% | 115,300 |
| 2021/05/25 | 4,770 | 5,050 | 4,755 | 4,980 | +240 | +5.1% | 94,400 |
| 2021/05/24 | 4,750 | 4,820 | 4,560 | 4,740 | +40 | +0.9% | 40,200 |
| 2021/05/21 | 4,585 | 4,750 | 4,585 | 4,700 | +115 | +2.5% | 25,100 |
| 2021/05/20 | 4,635 | 4,695 | 4,510 | 4,585 | -50 | -1.1% | 25,200 |
| 2021/05/19 | 4,340 | 4,655 | 4,330 | 4,635 | +155 | +3.5% | 39,800 |
| 2021/05/18 | 4,215 | 4,500 | 4,215 | 4,480 | +265 | +6.3% | 62,500 |
| 2021/05/17 | 4,530 | 4,565 | 4,145 | 4,215 | -335 | -7.4% | 108,300 |
| 2021/05/14 | 4,595 | 4,610 | 4,425 | 4,550 | +105 | +2.4% | 31,200 |
| 2021/05/13 | 4,400 | 4,590 | 4,260 | 4,445 | -80 | -1.8% | 75,700 |
| 2021/05/12 | 4,605 | 4,670 | 4,400 | 4,525 | -130 | -2.8% | 65,300 |
| 2021/05/11 | 4,750 | 4,830 | 4,625 | 4,655 | -145 | -3% | 39,600 |
| 2021/05/10 | 4,980 | 5,120 | 4,770 | 4,800 | -100 | -2% | 74,900 |
| 2021/05/07 | 4,735 | 4,920 | 4,725 | 4,900 | +140 | +2.9% | 31,500 |
| 2021/05/06 | 4,805 | 4,845 | 4,725 | 4,760 | -35 | -0.7% | 14,200 |
| 2021/04/30 | 4,730 | 4,885 | 4,660 | 4,795 | -5 | -0.1% | 59,700 |
| 2021/04/28 | 4,945 | 4,945 | 4,780 | 4,800 | -145 | -2.9% | 48,700 |
| 2021/04/27 | 4,855 | 4,975 | 4,760 | 4,945 | +100 | +2.1% | 40,600 |
| 2021/04/26 | 4,980 | 5,000 | 4,815 | 4,845 | -130 | -2.6% | 53,800 |
| 2021/04/23 | 5,000 | 5,110 | 4,925 | 4,975 | -15 | -0.3% | 37,200 |
| 2021/04/22 | 5,230 | 5,240 | 4,960 | 4,990 | -170 | -3.3% | 98,300 |
| 2021/04/21 | 5,330 | 5,360 | 5,150 | 5,160 | -240 | -4.4% | 64,500 |
| 2021/04/20 | 5,230 | 5,400 | 5,200 | 5,400 | +110 | +2.1% | 38,200 |
| 2021/04/19 | 5,340 | 5,340 | 5,210 | 5,290 | -10 | -0.2% | 35,000 |
| 2021/04/16 | 5,360 | 5,440 | 5,230 | 5,300 | -30 | -0.6% | 93,600 |
| 2021/04/15 | 5,520 | 5,530 | 5,270 | 5,330 | -190 | -3.4% | 68,300 |
| 2021/04/14 | 5,630 | 5,660 | 5,520 | 5,520 | -80 | -1.4% | 19,300 |
| 2021/04/13 | 5,550 | 5,640 | 5,430 | 5,600 | +30 | +0.5% | 46,700 |
| 2021/04/12 | 5,860 | 5,860 | 5,530 | 5,570 | -290 | -4.9% | 48,300 |
| 2021/04/09 | 5,830 | 5,900 | 5,770 | 5,860 | +70 | +1.2% | 29,000 |
| 2021/04/08 | 5,750 | 5,840 | 5,600 | 5,790 | +20 | +0.3% | 43,400 |
| 2021/04/07 | 5,910 | 5,960 | 5,740 | 5,770 | -240 | -4% | 64,800 |
| 2021/04/06 | 6,260 | 6,270 | 5,990 | 6,010 | -170 | -2.8% | 75,700 |
| 2021/04/05 | 6,070 | 6,220 | 5,910 | 6,180 | +150 | +2.5% | 111,300 |
| 2021/04/02 | 5,800 | 6,120 | 5,770 | 6,030 | +330 | +5.8% | 168,300 |
| 2021/04/01 | 5,890 | 5,940 | 5,700 | 5,700 | -90 | -1.6% | 69,400 |
| 2021/03/31 | 5,760 | 5,980 | 5,700 | 5,790 | -10 | -0.2% | 101,500 |
| 2021/03/30 | 5,600 | 5,810 | 5,490 | 5,800 | +160 | +2.8% | 89,100 |
| 2021/03/29 | 5,730 | 5,920 | 5,580 | 5,640 | -40 | -0.7% | 125,800 |
| 2021/03/26 | 5,870 | 6,050 | 5,640 | 5,680 | -290 | -4.9% | 242,500 |
| 2021/03/25 | 5,570 | 6,040 | 5,200 | 5,970 | +400 | +7.2% | 228,300 |
| 2021/03/24 | 5,730 | 5,930 | 5,530 | 5,570 | -230 | -4% | 176,900 |
1001～
1050
件表示中 / 1068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 | 180,000円 | +7.7% | - | 0.00% | 19.81倍 | 1.89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 |
| ソルクシーズ | 38,700円 | +6.0% | +24.7% | 3.36% | 11.08倍 | 1.01倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| ベネフィットＪ | 168,300円 | +33.7% | +10.5% | 4.69% | 10.72倍 | 1.25倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉ主力。コミュロボ等も扱う |
| ヤプリ | 76,100円 | +12.5% | +33.2% | 1.58% | 11.70倍 | 4.61倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ロボペイ | 257,700円 | +14.1% | +27.3% | 0.78% | 22.60倍 | 8.39倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
市場注目の銘柄
チャート関連のコラム
