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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 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 |
251～
300
件表示中 / 1070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 |
| ＡＶＩＬＥＮ | 164,700円 | +30.1% | +24.5% | 0.00% | 66.17倍 | 18.22倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ベネフィットＪ | 167,100円 | +33.7% | +10.5% | 4.73% | 10.64倍 | 1.24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 |
| ジェノバ | 68,400円 | +5.4% | +3.2% | 0.88% | 17.67倍 | 2.92倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| サイエンスアーツ | 120,400円 | +32.3% | - | 0.00% | 487.45倍 | 7.55倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
市場注目の銘柄
チャート関連のコラム
