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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,212 | 1,258 | 1,200 | 1,243 | -4 | -0.3% | 8,300 |
| 2025/02/14 | 1,291 | 1,308 | 1,228 | 1,247 | -40 | -3.1% | 17,100 |
| 2025/02/13 | 1,292 | 1,296 | 1,276 | 1,287 | +18 | +1.4% | 10,300 |
| 2025/02/12 | 1,269 | 1,280 | 1,256 | 1,269 | +16 | +1.3% | 6,600 |
| 2025/02/10 | 1,231 | 1,254 | 1,207 | 1,253 | +29 | +2.4% | 10,400 |
| 2025/02/07 | 1,193 | 1,240 | 1,191 | 1,224 | +17 | +1.4% | 7,300 |
| 2025/02/06 | 1,181 | 1,225 | 1,178 | 1,207 | +27 | +2.3% | 16,400 |
| 2025/02/05 | 1,149 | 1,185 | 1,144 | 1,180 | +49 | +4.3% | 11,000 |
| 2025/02/04 | 1,119 | 1,139 | 1,119 | 1,131 | +12 | +1.1% | 1,700 |
| 2025/02/03 | 1,145 | 1,146 | 1,116 | 1,119 | -21 | -1.8% | 2,900 |
| 2025/01/31 | 1,149 | 1,159 | 1,130 | 1,140 | -15 | -1.3% | 2,700 |
| 2025/01/30 | 1,126 | 1,168 | 1,126 | 1,155 | +22 | +1.9% | 3,600 |
| 2025/01/29 | 1,138 | 1,170 | 1,121 | 1,133 | +3 | +0.3% | 8,200 |
| 2025/01/28 | 1,118 | 1,130 | 1,092 | 1,130 | +4 | +0.4% | 3,600 |
| 2025/01/27 | 1,079 | 1,126 | 1,065 | 1,126 | +42 | +3.9% | 9,400 |
| 2025/01/24 | 1,049 | 1,087 | 1,049 | 1,084 | +35 | +3.3% | 3,400 |
| 2025/01/23 | 1,079 | 1,079 | 1,049 | 1,049 | -25 | -2.3% | 2,800 |
| 2025/01/22 | 1,052 | 1,074 | 1,050 | 1,074 | +29 | +2.8% | 4,400 |
| 2025/01/21 | 1,038 | 1,045 | 1,028 | 1,045 | +8 | +0.8% | 4,800 |
| 2025/01/20 | 1,041 | 1,047 | 1,025 | 1,037 | +7 | +0.7% | 7,500 |
| 2025/01/17 | 1,041 | 1,045 | 1,020 | 1,030 | -27 | -2.6% | 7,900 |
| 2025/01/16 | 1,056 | 1,080 | 1,030 | 1,057 | +1 | +0.1% | 5,500 |
| 2025/01/15 | 1,095 | 1,095 | 1,027 | 1,056 | -9 | -0.8% | 8,000 |
| 2025/01/14 | 1,094 | 1,100 | 1,030 | 1,065 | -45 | -4.1% | 27,900 |
| 2025/01/10 | 1,044 | 1,110 | 1,044 | 1,110 | +72 | +6.9% | 29,800 |
| 2025/01/09 | 1,012 | 1,038 | 1,012 | 1,038 | +1 | +0.1% | 5,500 |
| 2025/01/08 | 1,008 | 1,039 | 1,008 | 1,037 | +21 | +2.1% | 6,700 |
| 2025/01/07 | 1,016 | 1,020 | 1,004 | 1,016 | -1 | -0.1% | 4,600 |
| 2025/01/06 | 1,010 | 1,017 | 996 | 1,017 | +37 | +3.8% | 7,400 |
| 2024/12/30 | 940 | 1,019 | 940 | 980 | +30 | +3.2% | 11,300 |
| 2024/12/27 | 945 | 950 | 945 | 950 | +9 | +1% | 11,500 |
| 2024/12/26 | 982 | 982 | 941 | 941 | -11 | -1.2% | 10,900 |
| 2024/12/25 | 951 | 955 | 945 | 952 | +10 | +1.1% | 11,900 |
| 2024/12/24 | 949 | 949 | 931 | 942 | -12 | -1.3% | 16,100 |
| 2024/12/23 | 970 | 970 | 948 | 954 | -19 | -2% | 13,700 |
| 2024/12/20 | 989 | 989 | 972 | 973 | -17 | -1.7% | 12,700 |
| 2024/12/19 | 984 | 994 | 980 | 990 | -1 | -0.1% | 3,500 |
| 2024/12/18 | 1,000 | 1,000 | 986 | 991 | -8 | -0.8% | 4,800 |
| 2024/12/17 | 1,000 | 1,000 | 994 | 999 | -4 | -0.4% | 2,400 |
| 2024/12/16 | 993 | 1,007 | 993 | 1,003 | ±0 | ±0% | 2,800 |
| 2024/12/13 | 975 | 1,006 | 975 | 1,003 | +21 | +2.1% | 10,000 |
| 2024/12/12 | 996 | 999 | 980 | 982 | -19 | -1.9% | 11,800 |
| 2024/12/11 | 992 | 1,001 | 990 | 1,001 | +1 | +0.1% | 33,800 |
| 2024/12/10 | 984 | 1,002 | 984 | 1,000 | ±0 | ±0% | 7,700 |
| 2024/12/09 | 1,009 | 1,009 | 982 | 1,000 | +5 | +0.5% | 8,100 |
| 2024/12/06 | 1,000 | 1,019 | 992 | 995 | -35 | -3.4% | 13,800 |
| 2024/12/05 | 1,048 | 1,065 | 1,022 | 1,030 | -24 | -2.3% | 6,300 |
| 2024/12/04 | 1,051 | 1,069 | 1,051 | 1,054 | -14 | -1.3% | 2,200 |
| 2024/12/03 | 1,040 | 1,068 | 1,040 | 1,068 | +4 | +0.4% | 4,700 |
| 2024/12/02 | 1,032 | 1,087 | 1,032 | 1,064 | -28 | -2.6% | 4,900 |
51～
100
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 | 136,700円 | +23.1% | +22.7% | 0.00% | 22.27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 | 47,600円 | +9.8% | +327.5% | 0.00% | 37.96倍 | 2.03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 | 36,400円 | +15.4% | +32.5% | 2.47% | 15.58倍 | 0.96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 | 36,900円 | -1.7% | 0.0% | 1.36% | 20.69倍 | 0.57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 | 109,600円 | +0.8% | -7.4% | 0.00% | 9.98倍 | 2.97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
