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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,452 | 1,480 | 1,440 | 1,464 | +19 | +1.3% | 5,700 |
| 2025/07/02 | 1,500 | 1,500 | 1,426 | 1,445 | -49 | -3.3% | 14,800 |
| 2025/07/01 | 1,432 | 1,515 | 1,432 | 1,494 | +62 | +4.3% | 23,900 |
| 2025/06/30 | 1,435 | 1,445 | 1,412 | 1,432 | +12 | +0.8% | 21,800 |
| 2025/06/27 | 1,445 | 1,445 | 1,412 | 1,420 | -11 | -0.8% | 21,700 |
| 2025/06/26 | 1,459 | 1,459 | 1,422 | 1,431 | -17 | -1.2% | 16,400 |
| 2025/06/25 | 1,459 | 1,459 | 1,409 | 1,448 | +17 | +1.2% | 26,100 |
| 2025/06/24 | 1,392 | 1,448 | 1,380 | 1,431 | +52 | +3.8% | 40,700 |
| 2025/06/23 | 1,350 | 1,380 | 1,324 | 1,379 | +37 | +2.8% | 21,800 |
| 2025/06/20 | 1,394 | 1,394 | 1,342 | 1,342 | -50 | -3.6% | 6,400 |
| 2025/06/19 | 1,377 | 1,392 | 1,372 | 1,392 | +22 | +1.6% | 18,000 |
| 2025/06/18 | 1,375 | 1,377 | 1,367 | 1,370 | +14 | +1% | 15,400 |
| 2025/06/17 | 1,313 | 1,356 | 1,297 | 1,356 | +35 | +2.6% | 9,500 |
| 2025/06/16 | 1,291 | 1,322 | 1,291 | 1,321 | +16 | +1.2% | 6,700 |
| 2025/06/13 | 1,378 | 1,378 | 1,305 | 1,305 | -69 | -5% | 8,300 |
| 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 |
51～
100
件表示中 / 381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 | +16.7% | +12.1% | 0.00% | 17.98倍 | 4.68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 |
| ブイキューブ | 15,800円 | -4.4% | - | 0.00% | 40.93倍 | 7.01倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＴｒｕｅＤａｔａ | 85,900円 | +28.7% | +230.6% | 0.00% | 32.23倍 | 3.85倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| Ｓａｐｅｅｔ | 258,000円 | +51.4% | - | 0.00% | 214.11倍 | 9.44倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| トーシンＨＤ | 62,200円 | +2.6% | -12.9% | 1.61% | 12.33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 |
市場注目の銘柄
チャート関連のコラム
