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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 1,323 | 1,374 | 1,323 | 1,374 | +47 | +3.5% | 10,600 |
| 2025/06/11 | 1,323 | 1,327 | 1,307 | 1,327 | +4 | +0.3% | 3,000 |
| 2025/06/10 | 1,317 | 1,325 | 1,306 | 1,323 | +4 | +0.3% | 3,100 |
| 2025/06/09 | 1,320 | 1,320 | 1,300 | 1,319 | +4 | +0.3% | 4,500 |
| 2025/06/06 | 1,302 | 1,316 | 1,288 | 1,315 | +2 | +0.2% | 3,200 |
| 2025/06/05 | 1,318 | 1,319 | 1,296 | 1,313 | -6 | -0.5% | 4,500 |
| 2025/06/04 | 1,317 | 1,319 | 1,290 | 1,319 | -9 | -0.7% | 6,200 |
| 2025/06/03 | 1,340 | 1,340 | 1,310 | 1,328 | -6 | -0.4% | 5,900 |
| 2025/06/02 | 1,364 | 1,368 | 1,334 | 1,334 | ±0 | ±0% | 2,800 |
| 2025/05/30 | 1,366 | 1,380 | 1,329 | 1,334 | -2 | -0.1% | 4,000 |
| 2025/05/29 | 1,353 | 1,353 | 1,322 | 1,336 | -25 | -1.8% | 10,800 |
| 2025/05/28 | 1,414 | 1,436 | 1,342 | 1,361 | -26 | -1.9% | 13,600 |
| 2025/05/27 | 1,302 | 1,387 | 1,300 | 1,387 | +85 | +6.5% | 29,300 |
| 2025/05/26 | 1,329 | 1,329 | 1,249 | 1,302 | -16 | -1.2% | 11,700 |
| 2025/05/23 | 1,303 | 1,328 | 1,303 | 1,318 | -2 | -0.2% | 5,700 |
| 2025/05/22 | 1,345 | 1,345 | 1,315 | 1,320 | -8 | -0.6% | 7,200 |
| 2025/05/21 | 1,349 | 1,349 | 1,317 | 1,328 | -8 | -0.6% | 2,700 |
| 2025/05/20 | 1,315 | 1,344 | 1,297 | 1,336 | -9 | -0.7% | 2,700 |
| 2025/05/19 | 1,291 | 1,345 | 1,291 | 1,345 | +33 | +2.5% | 18,000 |
| 2025/05/16 | 1,320 | 1,320 | 1,303 | 1,312 | -13 | -1% | 2,400 |
| 2025/05/15 | 1,335 | 1,335 | 1,300 | 1,325 | -12 | -0.9% | 3,200 |
| 2025/05/14 | 1,307 | 1,339 | 1,302 | 1,337 | +30 | +2.3% | 6,600 |
| 2025/05/13 | 1,300 | 1,376 | 1,282 | 1,307 | +9 | +0.7% | 78,100 |
| 2025/05/12 | 1,346 | 1,346 | 1,275 | 1,298 | -18 | -1.4% | 3,800 |
| 2025/05/09 | 1,373 | 1,373 | 1,316 | 1,316 | -32 | -2.4% | 3,000 |
| 2025/05/08 | 1,321 | 1,348 | 1,321 | 1,348 | -3 | -0.2% | 2,000 |
| 2025/05/07 | 1,338 | 1,371 | 1,337 | 1,351 | +11 | +0.8% | 6,100 |
| 2025/05/02 | 1,368 | 1,368 | 1,339 | 1,340 | -28 | -2% | 4,100 |
| 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 |
1～
50
件表示中 / 316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 | 137,400円 | +23.1% | +22.7% | 0.00% | 22.43倍 | 5.46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 |
| アイリッジ | 52,700円 | +7.3% | +25.0% | 0.00% | 7.47倍 | 1.65倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
| トーシンＨＤ | 62,500円 | +2.6% | -12.9% | 1.60% | 12.39倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| システムズＤ | 116,300円 | +4.7% | +23.3% | 4.30% | 10.60倍 | 0.86倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| クシム | 22,600円 | -0.8% | - | 0.00% | - | 2.87倍 |
|
システム開発、ブロックチェーン、暗号資産関連を代物弁済で売却。新規事業の獲得が急務に |
市場注目の銘柄
チャート関連のコラム
