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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 977 | 977 | 958 | 958 | -19 | -1.9% | 12,200 |
| 2024/07/04 | 973 | 989 | 970 | 977 | +3 | +0.3% | 15,300 |
| 2024/07/03 | 966 | 974 | 961 | 974 | +8 | +0.8% | 9,800 |
| 2024/07/02 | 965 | 968 | 956 | 966 | -3 | -0.3% | 8,500 |
| 2024/07/01 | 980 | 980 | 969 | 969 | -11 | -1.1% | 15,000 |
| 2024/06/28 | 999 | 999 | 974 | 980 | +10 | +1% | 18,000 |
| 2024/06/27 | 961 | 970 | 961 | 970 | -3 | -0.3% | 8,800 |
| 2024/06/26 | 963 | 973 | 963 | 973 | +6 | +0.6% | 11,400 |
| 2024/06/25 | 961 | 974 | 961 | 967 | -7 | -0.7% | 7,500 |
| 2024/06/24 | 996 | 996 | 963 | 974 | -11 | -1.1% | 22,900 |
| 2024/06/21 | 946 | 999 | 946 | 985 | +26 | +2.7% | 36,600 |
| 2024/06/20 | 936 | 959 | 936 | 959 | +24 | +2.6% | 14,300 |
| 2024/06/19 | 932 | 947 | 931 | 935 | ±0 | ±0% | 17,200 |
| 2024/06/18 | 932 | 947 | 932 | 935 | +7 | +0.8% | 11,400 |
| 2024/06/17 | 923 | 938 | 916 | 928 | +11 | +1.2% | 18,800 |
| 2024/06/14 | 926 | 931 | 910 | 917 | -9 | -1% | 19,900 |
| 2024/06/13 | 938 | 939 | 925 | 926 | -14 | -1.5% | 25,700 |
| 2024/06/12 | 940 | 944 | 936 | 940 | -8 | -0.8% | 11,200 |
| 2024/06/11 | 931 | 954 | 926 | 948 | +14 | +1.5% | 16,300 |
| 2024/06/10 | 923 | 936 | 916 | 934 | +18 | +2% | 17,300 |
| 2024/06/07 | 918 | 922 | 913 | 916 | -2 | -0.2% | 6,900 |
| 2024/06/06 | 935 | 946 | 913 | 918 | -17 | -1.8% | 40,300 |
| 2024/06/05 | 938 | 948 | 922 | 935 | -7 | -0.7% | 22,300 |
| 2024/06/04 | 933 | 942 | 922 | 942 | -6 | -0.6% | 25,300 |
| 2024/06/03 | 961 | 961 | 940 | 948 | -13 | -1.4% | 11,300 |
| 2024/05/31 | 970 | 970 | 950 | 961 | +6 | +0.6% | 14,500 |
| 2024/05/30 | 955 | 955 | 925 | 955 | -18 | -1.8% | 12,700 |
| 2024/05/29 | 977 | 977 | 940 | 973 | -4 | -0.4% | 28,800 |
| 2024/05/28 | 962 | 988 | 960 | 977 | +11 | +1.1% | 10,900 |
| 2024/05/27 | 981 | 984 | 956 | 966 | -24 | -2.4% | 21,600 |
| 2024/05/24 | 978 | 993 | 971 | 990 | -1 | -0.1% | 10,000 |
| 2024/05/23 | 1,006 | 1,010 | 982 | 991 | -8 | -0.8% | 21,600 |
| 2024/05/22 | 1,019 | 1,020 | 985 | 999 | -19 | -1.9% | 14,700 |
| 2024/05/21 | 1,008 | 1,019 | 992 | 1,018 | +3 | +0.3% | 14,500 |
| 2024/05/20 | 1,001 | 1,025 | 1,000 | 1,015 | +16 | +1.6% | 12,000 |
| 2024/05/17 | 1,001 | 1,020 | 985 | 999 | -2 | -0.2% | 10,800 |
| 2024/05/16 | 968 | 1,009 | 962 | 1,001 | +14 | +1.4% | 44,800 |
| 2024/05/15 | 1,008 | 1,008 | 969 | 987 | -21 | -2.1% | 64,100 |
| 2024/05/14 | 1,009 | 1,019 | 1,008 | 1,008 | -6 | -0.6% | 10,900 |
| 2024/05/13 | 1,015 | 1,025 | 1,011 | 1,014 | +4 | +0.4% | 8,000 |
| 2024/05/10 | 1,043 | 1,043 | 1,010 | 1,010 | -32 | -3.1% | 25,800 |
| 2024/05/09 | 1,053 | 1,056 | 1,025 | 1,042 | -23 | -2.2% | 26,000 |
| 2024/05/08 | 1,059 | 1,080 | 1,052 | 1,065 | +8 | +0.8% | 10,800 |
| 2024/05/07 | 1,046 | 1,062 | 1,046 | 1,057 | +7 | +0.7% | 12,500 |
| 2024/05/02 | 1,069 | 1,069 | 1,039 | 1,050 | -11 | -1% | 12,000 |
| 2024/05/01 | 1,060 | 1,090 | 1,050 | 1,061 | ±0 | ±0% | 53,700 |
| 2024/04/30 | 1,072 | 1,072 | 1,036 | 1,061 | +10 | +1% | 11,900 |
| 2024/04/26 | 1,052 | 1,062 | 1,035 | 1,051 | +1 | +0.1% | 17,400 |
| 2024/04/25 | 1,053 | 1,063 | 1,049 | 1,050 | -3 | -0.3% | 13,000 |
| 2024/04/24 | 1,038 | 1,059 | 1,038 | 1,053 | +13 | +1.3% | 10,600 |
201～
250
件表示中 / 333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 | 82,100円 | +10.3% | +11.6% | 3.05% | 9.24倍 | 1.11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 |
| インテＭ | 93,400円 | +17.8% | +47.7% | 0.00% | 37.09倍 | 1.98倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| インターグ | - | +8.9% | +0.5% | - | - | - |
|
- |
| エスネット | 99,300円 | +11.0% | -33.4% | 4.53% | 21.89倍 | 1.98倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| Ｂｉｒｄｍａｎ | 22,000円 | -85.6% | - | 0.00% | - | -2.00倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
市場注目の銘柄
チャート関連のコラム
