ココナラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,201 | 1,297 | 1,151 | 1,183 | -17 | -1.4% | 430,900 |
| 2022/01/14 | 1,283 | 1,305 | 1,188 | 1,200 | -143 | -10.6% | 827,000 |
| 2022/01/13 | 1,368 | 1,378 | 1,322 | 1,343 | -55 | -3.9% | 180,900 |
| 2022/01/12 | 1,347 | 1,404 | 1,339 | 1,398 | +77 | +5.8% | 276,400 |
| 2022/01/11 | 1,280 | 1,346 | 1,267 | 1,321 | +71 | +5.7% | 412,500 |
| 2022/01/07 | 1,351 | 1,379 | 1,217 | 1,250 | -86 | -6.4% | 567,100 |
| 2022/01/06 | 1,382 | 1,383 | 1,331 | 1,336 | -80 | -5.6% | 238,200 |
| 2022/01/05 | 1,502 | 1,529 | 1,402 | 1,416 | -142 | -9.1% | 625,700 |
| 2022/01/04 | 1,603 | 1,626 | 1,551 | 1,558 | -68 | -4.2% | 178,900 |
| 2021/12/30 | 1,643 | 1,670 | 1,599 | 1,626 | -31 | -1.9% | 128,500 |
| 2021/12/29 | 1,665 | 1,680 | 1,625 | 1,657 | +28 | +1.7% | 100,100 |
| 2021/12/28 | 1,625 | 1,670 | 1,603 | 1,629 | +26 | +1.6% | 143,400 |
| 2021/12/27 | 1,635 | 1,649 | 1,568 | 1,603 | -29 | -1.8% | 169,600 |
| 2021/12/24 | 1,609 | 1,708 | 1,603 | 1,632 | +36 | +2.3% | 269,200 |
| 2021/12/23 | 1,585 | 1,678 | 1,585 | 1,596 | +18 | +1.1% | 282,500 |
| 2021/12/22 | 1,496 | 1,609 | 1,495 | 1,578 | +137 | +9.5% | 364,200 |
| 2021/12/21 | 1,486 | 1,497 | 1,411 | 1,441 | +1 | +0.1% | 207,300 |
| 2021/12/20 | 1,519 | 1,520 | 1,427 | 1,440 | -78 | -5.1% | 273,000 |
| 2021/12/17 | 1,606 | 1,613 | 1,490 | 1,518 | -147 | -8.8% | 532,200 |
| 2021/12/16 | 1,716 | 1,759 | 1,642 | 1,665 | +10 | +0.6% | 164,600 |
| 2021/12/15 | 1,693 | 1,717 | 1,638 | 1,655 | -38 | -2.2% | 135,300 |
| 2021/12/14 | 1,740 | 1,740 | 1,680 | 1,693 | -66 | -3.8% | 206,000 |
| 2021/12/13 | 1,780 | 1,808 | 1,740 | 1,759 | -49 | -2.7% | 89,100 |
| 2021/12/10 | 1,907 | 1,907 | 1,790 | 1,808 | -59 | -3.2% | 139,800 |
| 2021/12/09 | 1,830 | 1,908 | 1,830 | 1,867 | +19 | +1% | 93,500 |
| 2021/12/08 | 1,809 | 1,877 | 1,775 | 1,848 | +30 | +1.7% | 141,900 |
| 2021/12/07 | 1,730 | 1,823 | 1,712 | 1,818 | +142 | +8.5% | 263,900 |
| 2021/12/06 | 1,859 | 1,866 | 1,671 | 1,676 | -223 | -11.7% | 503,100 |
| 2021/12/03 | 1,805 | 1,900 | 1,791 | 1,899 | +128 | +7.2% | 285,100 |
| 2021/12/02 | 1,795 | 1,844 | 1,747 | 1,771 | -41 | -2.3% | 210,900 |
| 2021/12/01 | 1,752 | 1,816 | 1,710 | 1,812 | +59 | +3.4% | 185,800 |
| 2021/11/30 | 1,806 | 1,828 | 1,750 | 1,753 | -51 | -2.8% | 251,100 |
| 2021/11/29 | 1,805 | 1,860 | 1,772 | 1,804 | -22 | -1.2% | 142,900 |
| 2021/11/26 | 1,853 | 1,882 | 1,818 | 1,826 | -3 | -0.2% | 136,200 |
| 2021/11/25 | 1,860 | 1,904 | 1,815 | 1,829 | -55 | -2.9% | 146,000 |
| 2021/11/24 | 1,900 | 1,967 | 1,843 | 1,884 | +22 | +1.2% | 303,300 |
| 2021/11/22 | 1,845 | 1,875 | 1,804 | 1,862 | +23 | +1.3% | 103,800 |
| 2021/11/19 | 1,893 | 1,913 | 1,806 | 1,839 | -54 | -2.9% | 226,400 |
| 2021/11/18 | 1,878 | 1,936 | 1,870 | 1,893 | +16 | +0.9% | 182,400 |
| 2021/11/17 | 2,073 | 2,080 | 1,870 | 1,877 | -193 | -9.3% | 352,700 |
| 2021/11/16 | 1,961 | 2,089 | 1,942 | 2,070 | +127 | +6.5% | 308,100 |
| 2021/11/15 | 1,929 | 1,975 | 1,910 | 1,943 | +12 | +0.6% | 101,300 |
| 2021/11/12 | 1,861 | 1,941 | 1,861 | 1,931 | +25 | +1.3% | 120,800 |
| 2021/11/11 | 1,900 | 1,942 | 1,895 | 1,906 | +1 | +0.1% | 77,900 |
| 2021/11/10 | 1,907 | 1,939 | 1,853 | 1,905 | +38 | +2% | 140,200 |
| 2021/11/09 | 1,976 | 1,985 | 1,866 | 1,867 | -88 | -4.5% | 187,100 |
| 2021/11/08 | 1,915 | 1,962 | 1,862 | 1,955 | +47 | +2.5% | 229,200 |
| 2021/11/05 | 1,930 | 1,938 | 1,872 | 1,908 | +7 | +0.4% | 153,200 |
| 2021/11/04 | 1,949 | 1,961 | 1,880 | 1,901 | -39 | -2% | 189,200 |
| 2021/11/02 | 1,952 | 1,976 | 1,927 | 1,940 | -36 | -1.8% | 214,100 |
701～
750
件表示中 / 903件
類似銘柄と比較する
現在ご覧いただいている「ココナラ」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 |
|---|---|---|---|---|---|---|---|---|
| ココナラ | 33,400円 | +44.2% | -20.0% | 0.00% | 61.40倍 | 3.62倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| トビラシステム | 75,500円 | +14.0% | +15.2% | 2.41% | 14.54倍 | 3.66倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| Ｅストアー | 130,800円 | +6.2% | +6.3% | 4.05% | 12.52倍 | 2.32倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステムや決済、広告などのマーケティングが柱 |
| クルーズ | 61,400円 | +5.1% | - | 0.00% | - | 0.62倍 |
|
アパレルＥＣ「ＳＨＯＰＬＩＳＴ」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
| 応用技術 | 138,400円 | +5.1% | -13.2% | 2.17% | 12.58倍 | 1.53倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
