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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/29 | 1,066 | 1,092 | 1,058 | 1,092 | -4 | -0.4% | 2,400 |
| 2024/11/28 | 1,112 | 1,112 | 1,069 | 1,096 | -13 | -1.2% | 14,600 |
| 2024/11/27 | 1,100 | 1,116 | 1,100 | 1,109 | +10 | +0.9% | 4,200 |
| 2024/11/26 | 1,100 | 1,110 | 1,086 | 1,099 | -1 | -0.1% | 2,400 |
| 2024/11/25 | 1,084 | 1,107 | 1,082 | 1,100 | +7 | +0.6% | 3,200 |
| 2024/11/22 | 1,081 | 1,093 | 1,060 | 1,093 | +10 | +0.9% | 6,300 |
| 2024/11/21 | 1,096 | 1,096 | 1,083 | 1,083 | -4 | -0.4% | 1,400 |
| 2024/11/20 | 1,052 | 1,088 | 1,052 | 1,087 | +31 | +2.9% | 2,200 |
| 2024/11/19 | 1,053 | 1,056 | 1,041 | 1,056 | +3 | +0.3% | 2,400 |
| 2024/11/18 | 1,060 | 1,060 | 1,046 | 1,053 | -7 | -0.7% | 1,800 |
| 2024/11/15 | 1,056 | 1,060 | 1,047 | 1,060 | +5 | +0.5% | 3,400 |
| 2024/11/14 | 1,076 | 1,089 | 1,053 | 1,055 | -39 | -3.6% | 5,900 |
| 2024/11/13 | 1,089 | 1,101 | 1,089 | 1,094 | +7 | +0.6% | 2,100 |
| 2024/11/12 | 1,090 | 1,110 | 1,071 | 1,087 | -20 | -1.8% | 3,300 |
| 2024/11/11 | 1,101 | 1,109 | 1,080 | 1,107 | +2 | +0.2% | 3,900 |
| 2024/11/08 | 1,100 | 1,105 | 1,081 | 1,105 | +5 | +0.5% | 4,600 |
| 2024/11/07 | 1,083 | 1,104 | 1,081 | 1,100 | ±0 | ±0% | 6,600 |
| 2024/11/06 | 1,109 | 1,119 | 1,091 | 1,100 | ±0 | ±0% | 11,900 |
| 2024/11/05 | 1,100 | 1,103 | 1,080 | 1,100 | ±0 | ±0% | 4,700 |
| 2024/11/01 | 1,094 | 1,109 | 1,094 | 1,100 | -17 | -1.5% | 2,400 |
| 2024/10/31 | 1,119 | 1,124 | 1,087 | 1,117 | -2 | -0.2% | 4,900 |
| 2024/10/30 | 1,094 | 1,119 | 1,090 | 1,119 | +24 | +2.2% | 4,800 |
| 2024/10/29 | 1,083 | 1,099 | 1,077 | 1,095 | +1 | +0.1% | 3,700 |
101～
150
件表示中 / 315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 | 132,700円 | +23.1% | +22.7% | 0.00% | 21.66倍 | 5.28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 |
| テクミラ | 31,600円 | +3.0% | +96.1% | 1.58% | 37.62倍 | 0.62倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| システムズＤ | 113,000円 | +4.7% | +23.3% | 4.42% | 10.30倍 | 0.84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 | 22,200円 | -0.8% | - | 0.00% | - | 2.82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 |
| ノバシステム | 278,000円 | +13.1% | +29.9% | 3.78% | 8.41倍 | 1.74倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
市場注目の銘柄
チャート関連のコラム
