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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,510 | 1,580 | 1,505 | 1,550 | -6.7 | -0.4% | 1,579,200 |
| 2013/06/19 | 1,655 | 1,656.7 | 1,503.3 | 1,556.7 | -50 | -3.1% | 2,088,000 |
| 2013/06/18 | 1,626.7 | 1,690 | 1,570 | 1,606.7 | +46.7 | +3% | 4,315,200 |
| 2013/06/17 | 1,633.3 | 1,661.7 | 1,511.7 | 1,560 | -51.7 | -3.2% | 5,844,600 |
| 2013/06/14 | 1,856.7 | 1,900 | 1,576.7 | 1,611.7 | -138.3 | -7.9% | 10,292,700 |
| 2013/06/13 | 1,665 | 1,813.3 | 1,616.7 | 1,750 | +90 | +5.4% | 13,782,900 |
| 2013/06/12 | 1,576.7 | 1,713.3 | 1,500 | 1,660 | +13.3 | +0.8% | 12,114,900 |
| 2013/06/11 | 1,506.7 | 1,646.7 | 1,486.7 | 1,646.7 | +233.4 | +16.5% | 6,814,500 |
| 2013/06/10 | 1,390 | 1,413.3 | 1,320 | 1,413.3 | +233.3 | +19.8% | 3,118,800 |
| 2013/06/07 | 1,286.7 | 1,326.7 | 1,146.7 | 1,180 | -200 | -14.5% | 4,472,100 |
| 2013/06/06 | 1,533.3 | 1,613.3 | 1,293.3 | 1,380 | -146.7 | -9.6% | 5,819,100 |
| 2013/06/05 | 1,516.7 | 1,696.7 | 1,466.7 | 1,526.7 | +65 | +4.4% | 7,970,100 |
| 2013/06/04 | 1,516.7 | 1,608.3 | 1,400 | 1,461.7 | -78.3 | -5.1% | 3,404,400 |
| 2013/06/03 | 1,606.7 | 1,656.7 | 1,540 | 1,540 | -136.7 | -8.2% | 3,053,700 |
| 2013/05/31 | 1,783.3 | 1,800 | 1,585 | 1,676.7 | -6.6 | -0.4% | 4,672,500 |
| 2013/05/30 | 1,693.3 | 1,783.3 | 1,505 | 1,683.3 | -143.4 | -7.9% | 5,837,400 |
| 2013/05/29 | 1,806.7 | 2,096.7 | 1,773.3 | 1,826.7 | +54 | +3% | 12,360,300 |
| 2013/05/28 | 1,532.7 | 1,772.7 | 1,508.7 | 1,772.7 | +333.4 | +23.2% | 13,753,500 |
| 2013/05/27 | 1,336.7 | 1,540 | 1,246.7 | 1,439.3 | +2.6 | +0.2% | 14,494,500 |
| 2013/05/24 | 1,310 | 1,443.3 | 1,187.3 | 1,436.7 | +260 | +22.1% | 14,161,500 |
| 2013/05/23 | 1,433.3 | 1,566 | 1,170 | 1,176.7 | -323.3 | -21.6% | 7,818,000 |
| 2013/05/22 | 1,386.7 | 1,670 | 1,268.7 | 1,500 | +46.7 | +3.2% | 16,750,500 |
| 2013/05/21 | 1,653.3 | 1,713.3 | 1,453.3 | 1,453.3 | -333.4 | -18.7% | 6,567,000 |
| 2013/05/20 | 2,073.3 | 2,116.7 | 1,750 | 1,786.7 | -131.3 | -6.8% | 7,240,500 |
| 2013/05/17 | 1,696.7 | 2,086.7 | 1,606.7 | 1,918 | +121.3 | +6.8% | 16,456,500 |
| 2013/05/16 | 1,796.7 | 1,900 | 1,796.7 | 1,796.7 | -466.6 | -20.6% | 3,976,500 |
| 2013/05/15 | 2,543.3 | 2,730 | 2,263.3 | 2,263.3 | -466.7 | -17.1% | 4,807,500 |
| 2013/05/14 | 2,280 | 2,793.3 | 2,200 | 2,730 | +403.3 | +17.3% | 10,923,000 |
| 2013/05/13 | 2,213.3 | 2,326.7 | 2,200 | 2,326.7 | +335.4 | +16.8% | 3,730,500 |
| 2013/05/10 | 1,791.3 | 1,991.3 | 1,768 | 1,991.3 | +333.3 | +20.1% | 13,822,500 |
| 2013/05/09 | 1,798.7 | 1,866 | 1,600 | 1,658 | -107.3 | -6.1% | 7,930,500 |
| 2013/05/08 | 1,665.3 | 1,765.3 | 1,433.3 | 1,765.3 | +333.3 | +23.3% | 14,128,500 |
| 2013/05/07 | 1,432 | 1,432 | 1,432 | 1,432 | +266.7 | +22.9% | 607,500 |
| 2013/05/02 | 1,085.3 | 1,165.3 | 1,048 | 1,165.3 | +200 | +20.7% | 14,532,000 |
| 2013/05/01 | 880 | 1,031.3 | 866 | 965.3 | +105.3 | +12.2% | 15,148,500 |
| 2013/04/30 | 768.7 | 926.7 | 758.7 | 860 | +111.3 | +14.9% | 9,949,500 |
| 2013/04/26 | 777.3 | 830.7 | 727.3 | 748.7 | -8.6 | -1.1% | 4,455,000 |
| 2013/04/25 | 860 | 892 | 737.3 | 757.3 | -96.7 | -11.3% | 7,057,500 |
| 2013/04/24 | 906.7 | 913.3 | 840.7 | 854 | -8 | -0.9% | 4,402,500 |
| 2013/04/23 | 873.3 | 897.3 | 833.3 | 862 | -31.3 | -3.5% | 5,230,500 |
| 2013/04/22 | 835.3 | 908 | 800.7 | 893.3 | +46 | +5.4% | 7,543,500 |
| 2013/04/19 | 933.3 | 1,018 | 783.3 | 847.3 | +12 | +1.4% | 16,029,000 |
| 2013/04/18 | 896.7 | 936.7 | 777.3 | 835.3 | +98.6 | +13.4% | 12,988,500 |
| 2013/04/17 | 674 | 736.7 | 660.7 | 736.7 | +100 | +15.7% | 7,369,500 |
| 2013/04/16 | 560.7 | 679.3 | 540.7 | 636.7 | +57.4 | +9.9% | 18,535,500 |
| 2013/04/15 | 519.3 | 579.3 | 508 | 579.3 | +100 | +20.9% | 3,390,000 |
| 2013/04/12 | 456.7 | 484 | 449.3 | 479.3 | +35.3 | +8% | 5,352,000 |
| 2013/04/11 | 404.7 | 451.3 | 400.7 | 444 | +42 | +10.4% | 4,603,500 |
| 2013/04/10 | 386.7 | 402 | 385.3 | 402 | +15.3 | +4% | 1,056,000 |
| 2013/04/09 | 381.3 | 389.3 | 380 | 386.7 | +6.7 | +1.8% | 714,000 |
2901～
2950
件表示中 / 3025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 | 47,000円 | +0.1% | - | 4.26% | 5875.00倍 | 0.85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 | 126,600円 | +12.6% | +18.9% | 3.55% | 14.26倍 | 3.58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 | 124,700円 | +10.8% | +14.0% | 2.17% | 18.03倍 | 3.12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 |
| オークネット | 122,600円 | +5.5% | -16.5% | 3.10% | 14.95倍 | 2.14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 |
| スマレジ | 308,000円 | +27.5% | +19.9% | 0.49% | 37.27倍 | 8.70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
