コロプラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,252 | 1,263 | 1,244 | 1,260 | +1 | +0.1% | 593,400 |
| 2017/12/18 | 1,263 | 1,268 | 1,252 | 1,259 | -1 | -0.1% | 549,400 |
| 2017/12/15 | 1,255 | 1,263 | 1,245 | 1,260 | +6 | +0.5% | 693,700 |
| 2017/12/14 | 1,238 | 1,260 | 1,231 | 1,254 | +4 | +0.3% | 1,077,600 |
| 2017/12/13 | 1,209 | 1,254 | 1,209 | 1,250 | +50 | +4.2% | 1,677,600 |
| 2017/12/12 | 1,196 | 1,229 | 1,193 | 1,200 | +4 | +0.3% | 1,036,000 |
| 2017/12/11 | 1,177 | 1,196 | 1,167 | 1,196 | +15 | +1.3% | 690,600 |
| 2017/12/08 | 1,190 | 1,196 | 1,178 | 1,181 | -3 | -0.3% | 829,600 |
| 2017/12/07 | 1,173 | 1,202 | 1,166 | 1,184 | +34 | +3% | 1,634,000 |
| 2017/12/06 | 1,137 | 1,154 | 1,128 | 1,150 | +30 | +2.7% | 1,187,900 |
| 2017/12/05 | 1,131 | 1,135 | 1,113 | 1,120 | -20 | -1.8% | 1,161,500 |
| 2017/12/04 | 1,167 | 1,176 | 1,136 | 1,140 | -30 | -2.6% | 1,278,800 |
| 2017/12/01 | 1,150 | 1,172 | 1,131 | 1,170 | +14 | +1.2% | 2,009,400 |
| 2017/11/30 | 1,121 | 1,157 | 1,120 | 1,156 | +44 | +4% | 2,231,800 |
| 2017/11/29 | 1,069 | 1,116 | 1,059 | 1,112 | +73 | +7% | 2,383,600 |
| 2017/11/28 | 1,050 | 1,050 | 1,034 | 1,039 | -11 | -1% | 877,300 |
| 2017/11/27 | 1,049 | 1,059 | 1,039 | 1,050 | +1 | +0.1% | 1,202,900 |
| 2017/11/24 | 1,070 | 1,071 | 1,048 | 1,049 | -34 | -3.1% | 1,561,300 |
| 2017/11/22 | 1,076 | 1,099 | 1,071 | 1,083 | +4 | +0.4% | 991,000 |
| 2017/11/21 | 1,079 | 1,083 | 1,069 | 1,079 | -4 | -0.4% | 824,000 |
| 2017/11/20 | 1,088 | 1,099 | 1,081 | 1,083 | -15 | -1.4% | 692,700 |
| 2017/11/17 | 1,100 | 1,107 | 1,087 | 1,098 | +10 | +0.9% | 788,600 |
| 2017/11/16 | 1,064 | 1,091 | 1,059 | 1,088 | +32 | +3% | 1,268,700 |
| 2017/11/15 | 1,100 | 1,106 | 1,043 | 1,056 | -41 | -3.7% | 2,274,600 |
| 2017/11/14 | 1,090 | 1,109 | 1,056 | 1,097 | +7 | +0.6% | 2,353,100 |
| 2017/11/13 | 1,092 | 1,097 | 1,069 | 1,090 | -21 | -1.9% | 2,872,300 |
| 2017/11/10 | 1,149 | 1,155 | 1,100 | 1,111 | -68 | -5.8% | 3,449,400 |
| 2017/11/09 | 1,167 | 1,226 | 1,153 | 1,179 | -115 | -8.9% | 7,091,800 |
| 2017/11/08 | 1,318 | 1,330 | 1,284 | 1,294 | -24 | -1.8% | 1,447,000 |
| 2017/11/07 | 1,317 | 1,328 | 1,294 | 1,318 | +1 | +0.1% | 1,509,400 |
| 2017/11/06 | 1,269 | 1,325 | 1,268 | 1,317 | +78 | +6.3% | 2,201,700 |
| 2017/11/02 | 1,258 | 1,268 | 1,230 | 1,239 | -16 | -1.3% | 903,800 |
| 2017/11/01 | 1,264 | 1,280 | 1,248 | 1,255 | -1 | -0.1% | 1,349,900 |
| 2017/10/31 | 1,239 | 1,275 | 1,230 | 1,256 | +10 | +0.8% | 1,199,100 |
| 2017/10/30 | 1,255 | 1,257 | 1,237 | 1,246 | -5 | -0.4% | 890,700 |
| 2017/10/27 | 1,232 | 1,261 | 1,221 | 1,251 | +23 | +1.9% | 1,004,500 |
| 2017/10/26 | 1,205 | 1,233 | 1,195 | 1,228 | +19 | +1.6% | 825,100 |
| 2017/10/25 | 1,240 | 1,243 | 1,205 | 1,209 | -21 | -1.7% | 1,135,700 |
| 2017/10/24 | 1,205 | 1,233 | 1,205 | 1,230 | +27 | +2.2% | 948,500 |
| 2017/10/23 | 1,202 | 1,213 | 1,190 | 1,203 | +10 | +0.8% | 885,800 |
| 2017/10/20 | 1,175 | 1,197 | 1,173 | 1,193 | +12 | +1% | 761,200 |
| 2017/10/19 | 1,183 | 1,189 | 1,176 | 1,181 | -12 | -1% | 590,700 |
| 2017/10/18 | 1,198 | 1,207 | 1,189 | 1,193 | -3 | -0.3% | 600,200 |
| 2017/10/17 | 1,200 | 1,203 | 1,188 | 1,196 | ±0 | ±0% | 486,300 |
| 2017/10/16 | 1,171 | 1,202 | 1,168 | 1,196 | +14 | +1.2% | 917,600 |
| 2017/10/13 | 1,193 | 1,196 | 1,168 | 1,182 | -15 | -1.3% | 973,300 |
| 2017/10/12 | 1,198 | 1,207 | 1,190 | 1,197 | -1 | -0.1% | 587,000 |
| 2017/10/11 | 1,198 | 1,214 | 1,192 | 1,198 | -1 | -0.1% | 904,100 |
| 2017/10/10 | 1,190 | 1,199 | 1,187 | 1,199 | +11 | +0.9% | 557,100 |
| 2017/10/06 | 1,196 | 1,202 | 1,185 | 1,188 | -3 | -0.3% | 602,700 |
1801～
1850
件表示中 / 3028件
類似銘柄と比較する
現在ご覧いただいている「コロプラ」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 |
|---|---|---|---|---|---|---|---|---|
| コロプラ | 49,100円 | +0.1% | - | 4.07% | 6137.50倍 | 0.91倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ＴＤＣソフト | 132,200円 | +10.8% | +14.0% | 2.04% | 19.12倍 | 3.30倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ビジョン | 129,500円 | +12.6% | +18.9% | 3.47% | 14.59倍 | 3.66倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ＱＰＳ研究 | 146,800円 | +72.4% | - | 0.00% | - | 9.28倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| スマレジ | 317,500円 | +27.5% | +19.9% | 0.47% | 38.42倍 | 8.97倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
