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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,207 | 1,242 | 1,205 | 1,230 | +36 | +3% | 2,812,100 |
| 2017/07/24 | 1,140 | 1,210 | 1,136 | 1,194 | +55 | +4.8% | 2,646,800 |
| 2017/07/21 | 1,151 | 1,157 | 1,135 | 1,139 | -19 | -1.6% | 771,900 |
| 2017/07/20 | 1,145 | 1,163 | 1,141 | 1,158 | +15 | +1.3% | 866,000 |
| 2017/07/19 | 1,132 | 1,146 | 1,127 | 1,143 | +8 | +0.7% | 1,019,200 |
| 2017/07/18 | 1,155 | 1,159 | 1,126 | 1,135 | -25 | -2.2% | 1,174,700 |
| 2017/07/14 | 1,163 | 1,169 | 1,155 | 1,160 | -3 | -0.3% | 486,700 |
| 2017/07/13 | 1,168 | 1,175 | 1,160 | 1,163 | -3 | -0.3% | 672,400 |
| 2017/07/12 | 1,163 | 1,177 | 1,158 | 1,166 | +2 | +0.2% | 689,900 |
| 2017/07/11 | 1,143 | 1,164 | 1,134 | 1,164 | +21 | +1.8% | 770,000 |
| 2017/07/10 | 1,144 | 1,148 | 1,132 | 1,143 | +6 | +0.5% | 910,200 |
| 2017/07/07 | 1,135 | 1,146 | 1,129 | 1,137 | -5 | -0.4% | 549,200 |
| 2017/07/06 | 1,136 | 1,152 | 1,136 | 1,142 | +3 | +0.3% | 782,900 |
| 2017/07/05 | 1,132 | 1,143 | 1,124 | 1,139 | +8 | +0.7% | 802,500 |
| 2017/07/04 | 1,144 | 1,149 | 1,129 | 1,131 | -9 | -0.8% | 740,700 |
| 2017/07/03 | 1,138 | 1,142 | 1,129 | 1,140 | +2 | +0.2% | 633,700 |
| 2017/06/30 | 1,149 | 1,149 | 1,125 | 1,138 | -27 | -2.3% | 1,007,300 |
| 2017/06/29 | 1,157 | 1,167 | 1,135 | 1,165 | +15 | +1.3% | 791,300 |
| 2017/06/28 | 1,166 | 1,182 | 1,145 | 1,150 | -15 | -1.3% | 1,067,600 |
| 2017/06/27 | 1,165 | 1,169 | 1,153 | 1,165 | +9 | +0.8% | 573,800 |
| 2017/06/26 | 1,135 | 1,162 | 1,135 | 1,156 | +24 | +2.1% | 1,062,300 |
| 2017/06/23 | 1,146 | 1,153 | 1,121 | 1,132 | -13 | -1.1% | 937,000 |
| 2017/06/22 | 1,150 | 1,162 | 1,139 | 1,145 | -5 | -0.4% | 736,900 |
| 2017/06/21 | 1,145 | 1,156 | 1,128 | 1,150 | +3 | +0.3% | 831,800 |
| 2017/06/20 | 1,162 | 1,171 | 1,145 | 1,147 | ±0 | ±0% | 854,600 |
| 2017/06/19 | 1,130 | 1,150 | 1,125 | 1,147 | +20 | +1.8% | 1,014,100 |
| 2017/06/16 | 1,117 | 1,127 | 1,103 | 1,127 | +16 | +1.4% | 1,079,700 |
| 2017/06/15 | 1,112 | 1,119 | 1,096 | 1,111 | ±0 | ±0% | 719,300 |
| 2017/06/14 | 1,116 | 1,123 | 1,098 | 1,111 | +3 | +0.3% | 935,600 |
| 2017/06/13 | 1,109 | 1,119 | 1,099 | 1,108 | -11 | -1% | 941,700 |
| 2017/06/12 | 1,132 | 1,134 | 1,093 | 1,119 | -18 | -1.6% | 1,694,400 |
| 2017/06/09 | 1,148 | 1,149 | 1,130 | 1,137 | -14 | -1.2% | 1,124,600 |
| 2017/06/08 | 1,172 | 1,172 | 1,146 | 1,151 | -18 | -1.5% | 1,111,800 |
| 2017/06/07 | 1,170 | 1,170 | 1,148 | 1,169 | -11 | -0.9% | 1,142,100 |
| 2017/06/06 | 1,207 | 1,207 | 1,174 | 1,180 | -27 | -2.2% | 1,222,000 |
| 2017/06/05 | 1,198 | 1,209 | 1,186 | 1,207 | +8 | +0.7% | 1,317,200 |
| 2017/06/02 | 1,188 | 1,203 | 1,172 | 1,199 | +9 | +0.8% | 1,247,900 |
| 2017/06/01 | 1,200 | 1,205 | 1,183 | 1,190 | -16 | -1.3% | 1,202,100 |
| 2017/05/31 | 1,201 | 1,213 | 1,179 | 1,206 | +6 | +0.5% | 1,582,100 |
| 2017/05/30 | 1,205 | 1,219 | 1,186 | 1,200 | ±0 | ±0% | 1,248,200 |
| 2017/05/29 | 1,182 | 1,236 | 1,167 | 1,200 | +11 | +0.9% | 2,390,000 |
| 2017/05/26 | 1,188 | 1,197 | 1,175 | 1,189 | +1 | +0.1% | 1,608,100 |
| 2017/05/25 | 1,151 | 1,192 | 1,144 | 1,188 | +39 | +3.4% | 1,721,500 |
| 2017/05/24 | 1,205 | 1,208 | 1,142 | 1,149 | -29 | -2.5% | 2,262,100 |
| 2017/05/23 | 1,190 | 1,208 | 1,177 | 1,178 | +8 | +0.7% | 1,633,500 |
| 2017/05/22 | 1,150 | 1,177 | 1,146 | 1,170 | +31 | +2.7% | 1,168,300 |
| 2017/05/19 | 1,159 | 1,166 | 1,137 | 1,139 | -11 | -1% | 709,700 |
| 2017/05/18 | 1,111 | 1,150 | 1,103 | 1,150 | +16 | +1.4% | 1,097,200 |
| 2017/05/17 | 1,147 | 1,158 | 1,130 | 1,134 | -26 | -2.2% | 1,376,600 |
| 2017/05/16 | 1,159 | 1,179 | 1,154 | 1,160 | +7 | +0.6% | 1,178,800 |
1901～
1950
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
