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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,307 | 1,307 | 1,281 | 1,285 | -23 | -1.8% | 900 |
| 2024/09/02 | 1,329 | 1,329 | 1,272 | 1,308 | -22 | -1.7% | 5,100 |
| 2024/08/30 | 1,246 | 1,345 | 1,246 | 1,330 | +84 | +6.7% | 16,300 |
| 2024/08/29 | 1,250 | 1,268 | 1,231 | 1,246 | ±0 | ±0% | 4,300 |
| 2024/08/28 | 1,254 | 1,265 | 1,210 | 1,246 | +22 | +1.8% | 10,600 |
| 2024/08/27 | 1,171 | 1,224 | 1,171 | 1,224 | +53 | +4.5% | 6,300 |
| 2024/08/26 | 1,159 | 1,180 | 1,150 | 1,171 | -7 | -0.6% | 4,500 |
| 2024/08/23 | 1,180 | 1,188 | 1,162 | 1,178 | -2 | -0.2% | 1,400 |
| 2024/08/22 | 1,178 | 1,195 | 1,177 | 1,180 | +2 | +0.2% | 2,500 |
| 2024/08/21 | 1,191 | 1,200 | 1,160 | 1,178 | -32 | -2.6% | 8,600 |
| 2024/08/20 | 1,203 | 1,219 | 1,183 | 1,210 | +22 | +1.9% | 8,500 |
| 2024/08/19 | 1,195 | 1,239 | 1,170 | 1,188 | -97 | -7.5% | 40,500 |
| 2024/08/16 | 1,188 | 1,285 | 1,188 | 1,285 | +146 | +12.8% | 64,300 |
| 2024/08/15 | 1,123 | 1,173 | 1,123 | 1,139 | +29 | +2.6% | 15,200 |
| 2024/08/14 | 1,108 | 1,110 | 1,072 | 1,110 | +17 | +1.6% | 8,900 |
| 2024/08/13 | 1,024 | 1,099 | 1,023 | 1,093 | +63 | +6.1% | 23,200 |
| 2024/08/09 | 1,096 | 1,096 | 1,025 | 1,030 | -46 | -4.3% | 11,200 |
| 2024/08/08 | 1,051 | 1,082 | 1,025 | 1,076 | +19 | +1.8% | 10,600 |
| 2024/08/07 | 993 | 1,074 | 965 | 1,057 | +109 | +11.5% | 37,900 |
| 2024/08/06 | 1,095 | 1,110 | 863 | 948 | -12 | -1.3% | 261,800 |
| 2024/08/05 | 1,148 | 1,150 | 950 | 960 | -265 | -21.6% | 57,100 |
| 2024/08/02 | 1,300 | 1,327 | 1,209 | 1,225 | -108 | -8.1% | 25,400 |
| 2024/08/01 | 1,425 | 1,428 | 1,321 | 1,333 | -95 | -6.7% | 10,300 |
| 2024/07/31 | 1,333 | 1,442 | 1,326 | 1,428 | +65 | +4.8% | 21,400 |
| 2024/07/30 | 1,341 | 1,363 | 1,333 | 1,363 | -7 | -0.5% | 2,700 |
| 2024/07/29 | 1,376 | 1,385 | 1,351 | 1,370 | +21 | +1.6% | 4,100 |
| 2024/07/26 | 1,325 | 1,359 | 1,300 | 1,349 | +43 | +3.3% | 6,100 |
| 2024/07/25 | 1,319 | 1,336 | 1,306 | 1,306 | -47 | -3.5% | 7,600 |
| 2024/07/24 | 1,355 | 1,366 | 1,330 | 1,353 | -9 | -0.7% | 5,800 |
| 2024/07/23 | 1,338 | 1,387 | 1,338 | 1,362 | +24 | +1.8% | 15,700 |
| 2024/07/22 | 1,382 | 1,382 | 1,319 | 1,338 | -44 | -3.2% | 7,100 |
| 2024/07/19 | 1,390 | 1,390 | 1,356 | 1,382 | -14 | -1% | 8,500 |
| 2024/07/18 | 1,381 | 1,416 | 1,380 | 1,396 | -4 | -0.3% | 5,600 |
| 2024/07/17 | 1,410 | 1,410 | 1,381 | 1,400 | -11 | -0.8% | 6,100 |
| 2024/07/16 | 1,406 | 1,428 | 1,383 | 1,411 | -3 | -0.2% | 12,200 |
| 2024/07/12 | 1,308 | 1,438 | 1,306 | 1,414 | +76 | +5.7% | 51,200 |
| 2024/07/11 | 1,525 | 1,525 | 1,306 | 1,338 | -189 | -12.4% | 108,700 |
| 2024/07/10 | 1,494 | 1,544 | 1,492 | 1,527 | +17 | +1.1% | 17,800 |
| 2024/07/09 | 1,497 | 1,523 | 1,441 | 1,510 | +16 | +1.1% | 23,200 |
| 2024/07/08 | 1,545 | 1,547 | 1,462 | 1,494 | -51 | -3.3% | 30,800 |
| 2024/07/05 | 1,512 | 1,581 | 1,506 | 1,545 | +20 | +1.3% | 25,200 |
| 2024/07/04 | 1,530 | 1,535 | 1,493 | 1,525 | -12 | -0.8% | 22,600 |
| 2024/07/03 | 1,502 | 1,557 | 1,502 | 1,537 | +45 | +3% | 39,900 |
| 2024/07/02 | 1,515 | 1,557 | 1,473 | 1,492 | -28 | -1.8% | 38,200 |
| 2024/07/01 | 1,570 | 1,620 | 1,500 | 1,520 | -82 | -5.1% | 65,900 |
| 2024/06/28 | 1,752 | 1,752 | 1,580 | 1,602 | -157 | -8.9% | 155,400 |
| 2024/06/27 | 1,584 | 1,784 | 1,584 | 1,759 | +174 | +11% | 174,100 |
| 2024/06/26 | 1,560 | 1,619 | 1,543 | 1,585 | +7 | +0.4% | 57,200 |
| 2024/06/25 | 1,547 | 1,578 | 1,485 | 1,578 | +15 | +1% | 79,400 |
| 2024/06/24 | 1,477 | 1,645 | 1,451 | 1,563 | +116 | +8% | 183,400 |
151～
200
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
