ロココの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,000 | 1,077 | 964 | 1,059 | +64 | +6.4% | 192,900 |
| 2025/08/14 | 990 | 995 | 969 | 995 | +8 | +0.8% | 42,400 |
| 2025/08/13 | 990 | 997 | 966 | 987 | +1 | +0.1% | 16,600 |
| 2025/08/12 | 970 | 990 | 970 | 986 | +16 | +1.6% | 9,700 |
| 2025/08/08 | 952 | 970 | 952 | 970 | +18 | +1.9% | 13,700 |
| 2025/08/07 | 937 | 953 | 937 | 952 | +13 | +1.4% | 2,400 |
| 2025/08/06 | 954 | 955 | 939 | 939 | -10 | -1.1% | 15,300 |
| 2025/08/05 | 933 | 949 | 933 | 949 | +13 | +1.4% | 4,100 |
| 2025/08/04 | 933 | 936 | 929 | 936 | +2 | +0.2% | 3,200 |
| 2025/08/01 | 936 | 936 | 931 | 934 | -2 | -0.2% | 2,300 |
| 2025/07/31 | 938 | 940 | 928 | 936 | -3 | -0.3% | 7,200 |
| 2025/07/30 | 928 | 939 | 928 | 939 | +11 | +1.2% | 4,100 |
| 2025/07/29 | 933 | 933 | 920 | 928 | -4 | -0.4% | 3,800 |
| 2025/07/28 | 928 | 934 | 922 | 932 | +6 | +0.6% | 6,000 |
| 2025/07/25 | 923 | 929 | 918 | 926 | +3 | +0.3% | 3,600 |
| 2025/07/24 | 945 | 945 | 915 | 923 | -11 | -1.2% | 8,800 |
| 2025/07/23 | 924 | 934 | 923 | 934 | +10 | +1.1% | 2,200 |
| 2025/07/22 | 917 | 933 | 917 | 924 | +11 | +1.2% | 6,900 |
| 2025/07/18 | 923 | 923 | 913 | 913 | -15 | -1.6% | 7,400 |
| 2025/07/17 | 937 | 943 | 926 | 928 | -7 | -0.7% | 1,400 |
| 2025/07/16 | 935 | 935 | 925 | 935 | +1 | +0.1% | 5,700 |
| 2025/07/15 | 937 | 948 | 934 | 934 | -7 | -0.7% | 2,500 |
| 2025/07/14 | 955 | 955 | 941 | 941 | -14 | -1.5% | 2,400 |
| 2025/07/11 | 969 | 969 | 950 | 955 | -5 | -0.5% | 2,500 |
| 2025/07/10 | 969 | 969 | 950 | 960 | -1 | -0.1% | 600 |
| 2025/07/09 | 966 | 970 | 961 | 961 | +4 | +0.4% | 2,600 |
| 2025/07/08 | 944 | 967 | 944 | 957 | +8 | +0.8% | 8,100 |
| 2025/07/07 | 940 | 950 | 940 | 949 | +9 | +1% | 1,100 |
| 2025/07/04 | 950 | 959 | 931 | 940 | -13 | -1.4% | 5,100 |
| 2025/07/03 | 938 | 957 | 931 | 953 | +19 | +2% | 8,000 |
| 2025/07/02 | 928 | 935 | 910 | 934 | -2 | -0.2% | 6,900 |
| 2025/07/01 | 965 | 965 | 936 | 936 | -34 | -3.5% | 3,900 |
| 2025/06/30 | 980 | 988 | 951 | 970 | -5 | -0.5% | 18,000 |
| 2025/06/27 | 968 | 978 | 962 | 975 | +8 | +0.8% | 9,000 |
| 2025/06/26 | 974 | 974 | 961 | 967 | -3 | -0.3% | 8,000 |
| 2025/06/25 | 976 | 979 | 960 | 970 | -7 | -0.7% | 7,400 |
| 2025/06/24 | 945 | 986 | 945 | 977 | +35 | +3.7% | 27,000 |
| 2025/06/23 | 923 | 947 | 923 | 942 | +9 | +1% | 3,400 |
| 2025/06/20 | 952 | 952 | 913 | 933 | -9 | -1% | 8,400 |
| 2025/06/19 | 959 | 959 | 942 | 942 | -11 | -1.2% | 2,500 |
| 2025/06/18 | 940 | 957 | 930 | 953 | +12 | +1.3% | 11,500 |
| 2025/06/17 | 920 | 941 | 919 | 941 | +28 | +3.1% | 15,500 |
| 2025/06/16 | 924 | 924 | 894 | 913 | -7 | -0.8% | 9,400 |
| 2025/06/13 | 925 | 925 | 907 | 920 | -5 | -0.5% | 3,900 |
| 2025/06/12 | 922 | 925 | 920 | 925 | +2 | +0.2% | 3,400 |
| 2025/06/11 | 923 | 923 | 912 | 923 | ±0 | ±0% | 9,800 |
| 2025/06/10 | 918 | 925 | 916 | 923 | -2 | -0.2% | 8,800 |
| 2025/06/09 | 897 | 925 | 897 | 925 | +19 | +2.1% | 17,600 |
| 2025/06/06 | 904 | 910 | 903 | 906 | +2 | +0.2% | 5,700 |
| 2025/06/05 | 906 | 911 | 902 | 904 | -9 | -1% | 12,900 |
1～
50
件表示中 / 404件
類似銘柄と比較する
現在ご覧いただいている「ロココ」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 |
|---|---|---|---|---|---|---|---|---|
| ロココ | 105,900円 | +10.3% | +11.6% | 2.36% | 11.92倍 | 1.40倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| ビズメイツ | 246,900円 | +9.9% | +25.9% | 1.62% | 14.96倍 | 2.26倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| 地盤ネットＨ | 17,100円 | +67.8% | -74.5% | 0.00% | 380.00倍 | 3.22倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| トランスＧＧ | 23,200円 | +3.8% | - | 0.00% | 96.67倍 | 0.81倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| イーエムネットＪ | 100,100円 | +7.7% | +16.3% | 3.20% | 47.73倍 | 2.73倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
市場注目の銘柄
チャート関連のコラム
