Ｃｏｃｏｌｉｖｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,366 | 1,368 | 1,351 | 1,368 | -9 | -0.7% | 1,500 |
| 2025/04/30 | 1,372 | 1,385 | 1,372 | 1,377 | -3 | -0.2% | 5,400 |
| 2025/04/28 | 1,369 | 1,384 | 1,369 | 1,380 | +11 | +0.8% | 4,900 |
| 2025/04/25 | 1,366 | 1,390 | 1,340 | 1,369 | -16 | -1.2% | 9,900 |
| 2025/04/24 | 1,353 | 1,417 | 1,353 | 1,385 | +2 | +0.1% | 13,300 |
| 2025/04/23 | 1,400 | 1,400 | 1,355 | 1,383 | +13 | +0.9% | 12,600 |
| 2025/04/22 | 1,436 | 1,436 | 1,339 | 1,370 | -66 | -4.6% | 12,800 |
| 2025/04/21 | 1,384 | 1,447 | 1,345 | 1,436 | +106 | +8% | 17,500 |
| 2025/04/18 | 1,356 | 1,399 | 1,320 | 1,330 | -116 | -8% | 25,300 |
| 2025/04/17 | 1,575 | 1,575 | 1,370 | 1,446 | -63 | -4.2% | 120,100 |
| 2025/04/16 | 1,256 | 1,574 | 1,186 | 1,509 | +209 | +16.1% | 437,200 |
| 2025/04/15 | 1,357 | 1,549 | 1,219 | 1,300 | -20 | -1.5% | 301,400 |
| 2025/04/14 | 1,255 | 1,355 | 1,250 | 1,320 | +220 | +20% | 69,700 |
| 2025/04/11 | 1,078 | 1,100 | 1,067 | 1,100 | +52 | +5% | 3,400 |
| 2025/04/10 | 1,100 | 1,100 | 1,030 | 1,048 | +68 | +6.9% | 3,400 |
| 2025/04/09 | 970 | 980 | 940 | 980 | -12 | -1.2% | 2,300 |
| 2025/04/08 | 916 | 992 | 916 | 992 | +121 | +13.9% | 3,600 |
| 2025/04/07 | 855 | 940 | 855 | 871 | -119 | -12% | 12,700 |
| 2025/04/04 | 1,062 | 1,075 | 969 | 990 | -123 | -11.1% | 23,500 |
| 2025/04/03 | 1,110 | 1,130 | 1,101 | 1,113 | -41 | -3.6% | 2,600 |
| 2025/04/02 | 1,166 | 1,166 | 1,154 | 1,154 | -12 | -1% | 2,300 |
| 2025/04/01 | 1,197 | 1,197 | 1,165 | 1,166 | -1 | -0.1% | 800 |
| 2025/03/31 | 1,182 | 1,182 | 1,165 | 1,167 | -18 | -1.5% | 2,200 |
| 2025/03/28 | 1,193 | 1,193 | 1,174 | 1,185 | -8 | -0.7% | 600 |
| 2025/03/27 | 1,168 | 1,194 | 1,168 | 1,193 | -5 | -0.4% | 2,300 |
| 2025/03/26 | 1,179 | 1,198 | 1,170 | 1,198 | +20 | +1.7% | 2,600 |
| 2025/03/25 | 1,155 | 1,178 | 1,155 | 1,178 | +2 | +0.2% | 1,300 |
| 2025/03/24 | 1,166 | 1,200 | 1,166 | 1,176 | +11 | +0.9% | 1,600 |
| 2025/03/21 | 1,170 | 1,173 | 1,165 | 1,165 | -5 | -0.4% | 1,400 |
| 2025/03/19 | 1,162 | 1,177 | 1,151 | 1,170 | +8 | +0.7% | 1,000 |
| 2025/03/18 | 1,185 | 1,185 | 1,153 | 1,162 | -19 | -1.6% | 1,100 |
| 2025/03/17 | 1,162 | 1,181 | 1,162 | 1,181 | +19 | +1.6% | 2,100 |
| 2025/03/14 | 1,114 | 1,163 | 1,114 | 1,162 | +42 | +3.8% | 1,400 |
| 2025/03/13 | 1,113 | 1,120 | 1,113 | 1,120 | +9 | +0.8% | 600 |
| 2025/03/12 | 1,104 | 1,134 | 1,104 | 1,111 | -9 | -0.8% | 400 |
| 2025/03/11 | 1,132 | 1,141 | 1,101 | 1,120 | -21 | -1.8% | 2,600 |
| 2025/03/10 | 1,131 | 1,168 | 1,131 | 1,141 | +10 | +0.9% | 1,300 |
| 2025/03/07 | 1,135 | 1,138 | 1,130 | 1,131 | -34 | -2.9% | 1,600 |
| 2025/03/06 | 1,164 | 1,165 | 1,157 | 1,165 | +10 | +0.9% | 1,200 |
| 2025/03/05 | 1,164 | 1,164 | 1,151 | 1,155 | -11 | -0.9% | 900 |
| 2025/03/04 | 1,175 | 1,175 | 1,145 | 1,166 | -9 | -0.8% | 1,100 |
| 2025/03/03 | 1,197 | 1,197 | 1,141 | 1,175 | +38 | +3.3% | 2,800 |
| 2025/02/28 | 1,204 | 1,204 | 1,111 | 1,137 | -78 | -6.4% | 9,600 |
| 2025/02/27 | 1,203 | 1,224 | 1,200 | 1,215 | ±0 | ±0% | 3,000 |
| 2025/02/26 | 1,198 | 1,215 | 1,198 | 1,215 | +15 | +1.3% | 1,700 |
| 2025/02/25 | 1,203 | 1,224 | 1,195 | 1,200 | -33 | -2.7% | 2,200 |
| 2025/02/21 | 1,215 | 1,235 | 1,205 | 1,233 | -1 | -0.1% | 2,000 |
| 2025/02/20 | 1,237 | 1,247 | 1,200 | 1,234 | -30 | -2.4% | 10,900 |
| 2025/02/19 | 1,258 | 1,277 | 1,244 | 1,264 | -15 | -1.2% | 5,800 |
| 2025/02/18 | 1,243 | 1,284 | 1,239 | 1,279 | +36 | +2.9% | 4,300 |
1～
50
件表示中 / 288件
類似銘柄と比較する
現在ご覧いただいている「Ｃｏｃｏｌｉｖｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｃｏｃｏｌｉｖｅ | 136,800円 | +23.1% | +22.7% | 0.00% | 22.29倍 | 5.43倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| ココペリ | 51,500円 | +9.8% | +327.5% | 0.00% | 41.07倍 | 2.20倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| システムインテ | 36,700円 | +15.4% | +32.5% | 2.45% | 15.71倍 | 0.97倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| ザッパラス | 37,500円 | -1.7% | 0.0% | 1.33% | 21.03倍 | 0.58倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| アウトルック | 112,000円 | +0.8% | -7.4% | 0.00% | 10.20倍 | 3.03倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
市場注目の銘柄
チャート関連のコラム
