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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,477 | 1,645 | 1,451 | 1,563 | +116 | +8% | 183,400 |
| 2024/06/21 | 1,363 | 1,563 | 1,341 | 1,447 | +84 | +6.2% | 251,600 |
| 2024/06/20 | 1,316 | 1,404 | 1,309 | 1,363 | +92 | +7.2% | 85,100 |
| 2024/06/19 | 1,281 | 1,281 | 1,258 | 1,271 | -10 | -0.8% | 14,100 |
| 2024/06/18 | 1,265 | 1,334 | 1,263 | 1,281 | +18 | +1.4% | 33,300 |
| 2024/06/17 | 1,266 | 1,324 | 1,240 | 1,263 | -21 | -1.6% | 39,300 |
| 2024/06/14 | 1,240 | 1,366 | 1,204 | 1,284 | +71 | +5.9% | 153,000 |
| 2024/06/13 | 1,245 | 1,245 | 1,212 | 1,213 | -27 | -2.2% | 30,000 |
| 2024/06/12 | 1,231 | 1,253 | 1,220 | 1,240 | +9 | +0.7% | 18,500 |
| 2024/06/11 | 1,210 | 1,236 | 1,200 | 1,231 | +20 | +1.7% | 21,200 |
| 2024/06/10 | 1,270 | 1,296 | 1,211 | 1,211 | -71 | -5.5% | 41,600 |
| 2024/06/07 | 1,281 | 1,285 | 1,252 | 1,282 | -14 | -1.1% | 19,700 |
| 2024/06/06 | 1,389 | 1,407 | 1,270 | 1,296 | -140 | -9.7% | 115,800 |
| 2024/06/05 | 1,376 | 1,589 | 1,370 | 1,436 | +147 | +11.4% | 664,500 |
| 2024/06/04 | 1,316 | 1,325 | 1,267 | 1,289 | -2 | -0.2% | 24,400 |
| 2024/06/03 | 1,368 | 1,383 | 1,280 | 1,291 | -71 | -5.2% | 41,500 |
| 2024/05/31 | 1,331 | 1,365 | 1,309 | 1,362 | +12 | +0.9% | 49,400 |
| 2024/05/30 | 1,238 | 1,437 | 1,235 | 1,350 | +94 | +7.5% | 122,400 |
| 2024/05/29 | 1,276 | 1,299 | 1,233 | 1,256 | -20 | -1.6% | 17,900 |
| 2024/05/28 | 1,281 | 1,312 | 1,247 | 1,276 | -6 | -0.5% | 39,400 |
| 2024/05/27 | 1,189 | 1,322 | 1,189 | 1,282 | +100 | +8.5% | 56,600 |
| 2024/05/24 | 1,238 | 1,250 | 1,167 | 1,182 | -72 | -5.7% | 25,000 |
| 2024/05/23 | 1,210 | 1,298 | 1,193 | 1,254 | +44 | +3.6% | 48,100 |
| 2024/05/22 | 1,280 | 1,289 | 1,205 | 1,210 | -100 | -7.6% | 79,700 |
| 2024/05/21 | 1,324 | 1,388 | 1,260 | 1,310 | -39 | -2.9% | 119,300 |
| 2024/05/20 | 1,400 | 1,430 | 1,330 | 1,349 | -151 | -10.1% | 270,700 |
| 2024/05/17 | 1,358 | 1,511 | 1,311 | 1,500 | +130 | +9.5% | 295,200 |
| 2024/05/16 | 1,430 | 1,546 | 1,273 | 1,370 | -178 | -11.5% | 574,300 |
| 2024/05/15 | 1,691 | 1,700 | 1,467 | 1,548 | -103 | -6.2% | 834,500 |
| 2024/05/14 | 1,411 | 1,651 | 1,313 | 1,651 | +300 | +22.2% | 1,043,700 |
| 2024/05/13 | 1,081 | 1,351 | 1,081 | 1,351 | +300 | +28.5% | 797,500 |
| 2024/05/10 | 965 | 1,060 | 947 | 1,051 | +86 | +8.9% | 40,400 |
| 2024/05/09 | 956 | 968 | 950 | 965 | +6 | +0.6% | 5,400 |
| 2024/05/08 | 949 | 960 | 937 | 959 | +9 | +0.9% | 4,000 |
| 2024/05/07 | 947 | 950 | 932 | 950 | +9 | +1% | 3,700 |
| 2024/05/02 | 923 | 945 | 922 | 941 | +18 | +2% | 4,200 |
| 2024/05/01 | 920 | 923 | 905 | 923 | +11 | +1.2% | 2,300 |
| 2024/04/30 | 911 | 920 | 911 | 912 | -5 | -0.5% | 2,900 |
| 2024/04/26 | 930 | 930 | 916 | 917 | -15 | -1.6% | 2,000 |
| 2024/04/25 | 930 | 932 | 929 | 932 | +2 | +0.2% | 500 |
| 2024/04/24 | 930 | 933 | 930 | 930 | +5 | +0.5% | 2,300 |
| 2024/04/23 | 917 | 933 | 913 | 925 | +15 | +1.6% | 6,000 |
| 2024/04/22 | 910 | 910 | 907 | 910 | ±0 | ±0% | 2,400 |
| 2024/04/19 | 911 | 915 | 902 | 910 | -16 | -1.7% | 3,200 |
| 2024/04/18 | 903 | 926 | 903 | 926 | +23 | +2.5% | 1,800 |
| 2024/04/17 | 911 | 918 | 903 | 903 | -12 | -1.3% | 3,500 |
| 2024/04/16 | 921 | 928 | 915 | 915 | -18 | -1.9% | 1,800 |
| 2024/04/15 | 927 | 934 | 920 | 933 | +5 | +0.5% | 3,100 |
| 2024/04/12 | 925 | 933 | 920 | 928 | ±0 | ±0% | 2,100 |
| 2024/04/11 | 930 | 938 | 928 | 928 | -15 | -1.6% | 700 |
201～
250
件表示中 / 1015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 | 149,800円 | +7.7% | - | 0.00% | 16.49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 |
| モバファク | 92,800円 | +4.6% | -3.6% | 4.31% | 9.58倍 | 1.98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 | 98,400円 | +35.9% | +108.5% | 0.00% | 274.86倍 | 4.10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 |
| ＲＯＸＸ | 111,800円 | +50.6% | - | 0.00% | - | 9.01倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
