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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,050 | 1,050 | 1,014 | 1,018 | -30 | -2.9% | 1,059,200 |
| 2017/04/19 | 1,040 | 1,054 | 1,040 | 1,048 | +8 | +0.8% | 630,000 |
| 2017/04/18 | 1,063 | 1,065 | 1,033 | 1,040 | -12 | -1.1% | 778,100 |
| 2017/04/17 | 1,022 | 1,057 | 1,022 | 1,052 | +45 | +4.5% | 1,535,200 |
| 2017/04/14 | 1,017 | 1,020 | 1,000 | 1,007 | -14 | -1.4% | 670,900 |
| 2017/04/13 | 1,005 | 1,025 | 995 | 1,021 | +9 | +0.9% | 1,073,400 |
| 2017/04/12 | 1,016 | 1,025 | 1,003 | 1,012 | -20 | -1.9% | 1,039,500 |
| 2017/04/11 | 1,031 | 1,039 | 1,016 | 1,032 | -11 | -1.1% | 1,134,900 |
| 2017/04/10 | 1,035 | 1,067 | 1,034 | 1,043 | +10 | +1% | 1,156,400 |
| 2017/04/07 | 1,001 | 1,057 | 1,001 | 1,033 | +39 | +3.9% | 2,617,200 |
| 2017/04/06 | 1,010 | 1,017 | 988 | 994 | -22 | -2.2% | 1,287,300 |
| 2017/04/05 | 1,009 | 1,032 | 1,004 | 1,016 | +10 | +1% | 1,068,500 |
| 2017/04/04 | 1,046 | 1,057 | 997 | 1,006 | -39 | -3.7% | 1,629,900 |
| 2017/04/03 | 1,032 | 1,048 | 1,025 | 1,045 | +13 | +1.3% | 811,800 |
| 2017/03/31 | 1,032 | 1,046 | 1,021 | 1,032 | +4 | +0.4% | 770,000 |
| 2017/03/30 | 1,052 | 1,059 | 1,021 | 1,028 | -22 | -2.1% | 753,800 |
| 2017/03/29 | 1,044 | 1,065 | 1,044 | 1,050 | +4 | +0.4% | 856,900 |
| 2017/03/28 | 1,037 | 1,051 | 1,030 | 1,046 | +14 | +1.4% | 864,700 |
| 2017/03/27 | 1,046 | 1,062 | 1,027 | 1,032 | -27 | -2.5% | 1,067,600 |
| 2017/03/24 | 1,080 | 1,080 | 1,045 | 1,059 | -24 | -2.2% | 1,751,700 |
| 2017/03/23 | 1,082 | 1,097 | 1,077 | 1,083 | +3 | +0.3% | 782,800 |
| 2017/03/22 | 1,085 | 1,101 | 1,072 | 1,080 | -26 | -2.4% | 1,165,000 |
| 2017/03/21 | 1,092 | 1,118 | 1,092 | 1,106 | -2 | -0.2% | 1,002,600 |
| 2017/03/17 | 1,109 | 1,114 | 1,083 | 1,108 | -7 | -0.6% | 1,461,000 |
| 2017/03/16 | 1,099 | 1,118 | 1,088 | 1,115 | +15 | +1.4% | 1,401,400 |
| 2017/03/15 | 1,140 | 1,145 | 1,097 | 1,100 | -52 | -4.5% | 2,200,600 |
| 2017/03/14 | 1,178 | 1,183 | 1,136 | 1,152 | -28 | -2.4% | 2,137,000 |
| 2017/03/13 | 1,158 | 1,194 | 1,150 | 1,180 | +25 | +2.2% | 2,442,900 |
| 2017/03/10 | 1,188 | 1,194 | 1,144 | 1,155 | -4 | -0.3% | 2,283,100 |
| 2017/03/09 | 1,129 | 1,166 | 1,120 | 1,159 | +39 | +3.5% | 2,700,000 |
| 2017/03/08 | 1,130 | 1,146 | 1,109 | 1,120 | -5 | -0.4% | 1,738,000 |
| 2017/03/07 | 1,150 | 1,167 | 1,096 | 1,125 | -18 | -1.6% | 4,847,300 |
| 2017/03/06 | 1,074 | 1,148 | 1,071 | 1,143 | +81 | +7.6% | 5,486,900 |
| 2017/03/03 | 1,061 | 1,077 | 1,054 | 1,062 | -4 | -0.4% | 1,757,500 |
| 2017/03/02 | 1,042 | 1,067 | 1,037 | 1,066 | +30 | +2.9% | 1,657,200 |
| 2017/03/01 | 1,043 | 1,046 | 1,013 | 1,036 | -6 | -0.6% | 1,557,000 |
| 2017/02/28 | 1,060 | 1,074 | 1,041 | 1,042 | -14 | -1.3% | 1,894,700 |
| 2017/02/27 | 1,048 | 1,059 | 1,039 | 1,056 | +8 | +0.8% | 995,500 |
| 2017/02/24 | 1,040 | 1,060 | 1,033 | 1,048 | +8 | +0.8% | 1,139,000 |
| 2017/02/23 | 1,055 | 1,056 | 1,034 | 1,040 | -10 | -1% | 1,176,600 |
| 2017/02/22 | 1,040 | 1,062 | 1,037 | 1,050 | +17 | +1.6% | 1,551,400 |
| 2017/02/21 | 1,032 | 1,043 | 1,026 | 1,033 | +8 | +0.8% | 1,078,200 |
| 2017/02/20 | 1,053 | 1,055 | 1,016 | 1,025 | -29 | -2.8% | 1,497,000 |
| 2017/02/17 | 1,043 | 1,059 | 1,024 | 1,054 | +14 | +1.3% | 1,510,600 |
| 2017/02/16 | 1,048 | 1,060 | 1,031 | 1,040 | +4 | +0.4% | 1,207,800 |
| 2017/02/15 | 1,070 | 1,092 | 1,033 | 1,036 | -27 | -2.5% | 2,062,200 |
| 2017/02/14 | 1,039 | 1,070 | 1,025 | 1,063 | +28 | +2.7% | 2,347,800 |
| 2017/02/13 | 1,019 | 1,038 | 1,015 | 1,035 | +21 | +2.1% | 1,602,800 |
| 2017/02/10 | 1,013 | 1,016 | 1,003 | 1,014 | +5 | +0.5% | 1,070,100 |
| 2017/02/09 | 995 | 1,013 | 986 | 1,009 | +8 | +0.8% | 1,124,500 |
2001～
2050
件表示中 / 3064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 | 53,500円 | +7.8% | - | 3.74% | 137.54倍 | 1.00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 |
| ブロドリーフ | 71,500円 | +11.4% | +175.2% | 0.70% | 64.30倍 | 2.77倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| 日ビジシス | 149,400円 | +17.1% | +59.1% | 2.34% | 13.62倍 | 2.70倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ＳＲＡＨＤ | 456,000円 | +3.7% | +0.3% | 3.95% | 11.75倍 | 1.87倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| アイル | 276,200円 | +9.4% | +12.6% | 1.70% | 20.95倍 | 9.28倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
市場注目の銘柄
チャート関連のコラム
