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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 1,608 | 1,618 | 1,594 | 1,598 | +2 | +0.1% | 757,300 |
| 2016/09/28 | 1,596 | 1,608 | 1,584 | 1,596 | -11 | -0.7% | 637,800 |
| 2016/09/27 | 1,584 | 1,615 | 1,582 | 1,607 | +11 | +0.7% | 973,200 |
| 2016/09/26 | 1,602 | 1,618 | 1,587 | 1,596 | -25 | -1.5% | 1,064,800 |
| 2016/09/23 | 1,552 | 1,622 | 1,548 | 1,621 | +85 | +5.5% | 1,591,100 |
| 2016/09/21 | 1,515 | 1,536 | 1,493 | 1,536 | +29 | +1.9% | 744,400 |
| 2016/09/20 | 1,514 | 1,524 | 1,496 | 1,507 | -18 | -1.2% | 957,000 |
| 2016/09/16 | 1,504 | 1,528 | 1,504 | 1,525 | +28 | +1.9% | 828,500 |
| 2016/09/15 | 1,525 | 1,534 | 1,487 | 1,497 | -34 | -2.2% | 1,196,400 |
| 2016/09/14 | 1,580 | 1,587 | 1,524 | 1,531 | -73 | -4.6% | 2,501,100 |
| 2016/09/13 | 1,630 | 1,630 | 1,601 | 1,604 | -6 | -0.4% | 651,900 |
| 2016/09/12 | 1,605 | 1,649 | 1,587 | 1,610 | -34 | -2.1% | 1,126,700 |
| 2016/09/09 | 1,645 | 1,661 | 1,617 | 1,644 | +8 | +0.5% | 1,040,200 |
| 2016/09/08 | 1,651 | 1,654 | 1,590 | 1,636 | -36 | -2.2% | 2,136,500 |
| 2016/09/07 | 1,632 | 1,674 | 1,630 | 1,672 | +10 | +0.6% | 1,112,700 |
| 2016/09/06 | 1,602 | 1,678 | 1,602 | 1,662 | +72 | +4.5% | 1,576,400 |
| 2016/09/05 | 1,562 | 1,604 | 1,541 | 1,590 | +44 | +2.8% | 1,316,200 |
| 2016/09/02 | 1,540 | 1,549 | 1,534 | 1,546 | +1 | +0.1% | 862,000 |
| 2016/09/01 | 1,555 | 1,557 | 1,521 | 1,545 | -1 | -0.1% | 1,319,900 |
| 2016/08/31 | 1,559 | 1,566 | 1,517 | 1,546 | -11 | -0.7% | 1,466,200 |
| 2016/08/30 | 1,592 | 1,592 | 1,551 | 1,557 | -50 | -3.1% | 1,429,300 |
| 2016/08/29 | 1,593 | 1,609 | 1,582 | 1,607 | +54 | +3.5% | 1,255,000 |
| 2016/08/26 | 1,592 | 1,606 | 1,553 | 1,553 | -29 | -1.8% | 976,300 |
| 2016/08/25 | 1,592 | 1,599 | 1,563 | 1,582 | -10 | -0.6% | 1,261,600 |
| 2016/08/24 | 1,600 | 1,626 | 1,586 | 1,592 | +2 | +0.1% | 767,500 |
| 2016/08/23 | 1,636 | 1,637 | 1,583 | 1,590 | -46 | -2.8% | 1,359,600 |
| 2016/08/22 | 1,627 | 1,645 | 1,594 | 1,636 | +13 | +0.8% | 1,307,700 |
| 2016/08/19 | 1,606 | 1,636 | 1,590 | 1,623 | +37 | +2.3% | 1,608,100 |
| 2016/08/18 | 1,570 | 1,606 | 1,564 | 1,586 | -13 | -0.8% | 1,288,100 |
| 2016/08/17 | 1,644 | 1,649 | 1,583 | 1,599 | -64 | -3.8% | 1,753,400 |
| 2016/08/16 | 1,691 | 1,704 | 1,642 | 1,663 | -52 | -3% | 1,579,700 |
| 2016/08/15 | 1,748 | 1,753 | 1,690 | 1,715 | -73 | -4.1% | 1,661,500 |
| 2016/08/12 | 1,766 | 1,798 | 1,762 | 1,788 | +15 | +0.8% | 1,332,700 |
| 2016/08/10 | 1,686 | 1,775 | 1,678 | 1,773 | +68 | +4% | 1,909,900 |
| 2016/08/09 | 1,716 | 1,753 | 1,671 | 1,705 | -6 | -0.4% | 1,775,100 |
| 2016/08/08 | 1,748 | 1,750 | 1,696 | 1,711 | +29 | +1.7% | 2,038,200 |
| 2016/08/05 | 1,688 | 1,705 | 1,652 | 1,682 | +27 | +1.6% | 1,669,500 |
| 2016/08/04 | 1,698 | 1,725 | 1,640 | 1,655 | -56 | -3.3% | 2,442,800 |
| 2016/08/03 | 1,630 | 1,731 | 1,630 | 1,711 | +76 | +4.6% | 3,375,600 |
| 2016/08/02 | 1,643 | 1,665 | 1,622 | 1,635 | -4 | -0.2% | 2,036,200 |
| 2016/08/01 | 1,584 | 1,650 | 1,574 | 1,639 | +90 | +5.8% | 3,836,800 |
| 2016/07/29 | 1,471 | 1,563 | 1,441 | 1,549 | +64 | +4.3% | 7,997,700 |
| 2016/07/28 | 1,485 | 1,486 | 1,485 | 1,485 | -400 | -21.2% | 2,874,300 |
| 2016/07/27 | 1,900 | 1,904 | 1,838 | 1,885 | -12 | -0.6% | 2,637,000 |
| 2016/07/26 | 1,900 | 1,907 | 1,857 | 1,897 | -21 | -1.1% | 1,781,400 |
| 2016/07/25 | 1,932 | 1,952 | 1,912 | 1,918 | -32 | -1.6% | 1,838,000 |
| 2016/07/22 | 2,004 | 2,032 | 1,945 | 1,950 | -100 | -4.9% | 1,847,600 |
| 2016/07/21 | 2,029 | 2,067 | 2,020 | 2,050 | +54 | +2.7% | 1,463,400 |
| 2016/07/20 | 2,004 | 2,019 | 1,965 | 1,996 | -1 | -0.1% | 1,071,200 |
| 2016/07/19 | 1,940 | 2,010 | 1,905 | 1,997 | +43 | +2.2% | 2,214,000 |
2101～
2150
件表示中 / 3027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 | 49,300円 | +0.1% | - | 4.06% | 6162.50倍 | 0.92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 |
| ビジョン | 129,600円 | +12.6% | +18.9% | 3.47% | 14.60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 |
| ＴＤＣソフト | 130,800円 | +10.8% | +14.0% | 2.06% | 18.91倍 | 3.26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 |
| スマレジ | 319,500円 | +27.5% | +19.9% | 0.47% | 38.65倍 | 9.02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 |
| オークネット | 124,400円 | +5.5% | -16.5% | 3.05% | 15.17倍 | 2.16倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
市場注目の銘柄
チャート関連のコラム
