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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,610 | 1,612 | 1,543 | 1,577 | -53 | -3.3% | 12,500 |
| 2024/07/04 | 1,691 | 1,691 | 1,621 | 1,630 | -62 | -3.7% | 12,800 |
| 2024/07/03 | 1,699 | 1,699 | 1,650 | 1,692 | +17 | +1% | 7,200 |
| 2024/07/02 | 1,677 | 1,695 | 1,622 | 1,675 | +22 | +1.3% | 11,400 |
| 2024/07/01 | 1,630 | 1,672 | 1,600 | 1,653 | +48 | +3% | 12,400 |
| 2024/06/28 | 1,622 | 1,648 | 1,599 | 1,605 | -10 | -0.6% | 12,500 |
| 2024/06/27 | 1,582 | 1,615 | 1,549 | 1,615 | +6 | +0.4% | 10,800 |
| 2024/06/26 | 1,648 | 1,648 | 1,588 | 1,609 | -5 | -0.3% | 12,900 |
| 2024/06/25 | 1,564 | 1,632 | 1,564 | 1,614 | +77 | +5% | 19,000 |
| 2024/06/24 | 1,462 | 1,598 | 1,462 | 1,537 | +82 | +5.6% | 17,900 |
| 2024/06/21 | 1,440 | 1,482 | 1,440 | 1,455 | +7 | +0.5% | 7,900 |
| 2024/06/20 | 1,450 | 1,459 | 1,432 | 1,448 | -2 | -0.1% | 4,600 |
| 2024/06/19 | 1,440 | 1,460 | 1,436 | 1,450 | +8 | +0.6% | 5,000 |
| 2024/06/18 | 1,478 | 1,478 | 1,428 | 1,442 | -12 | -0.8% | 6,600 |
| 2024/06/17 | 1,442 | 1,471 | 1,424 | 1,454 | +7 | +0.5% | 6,300 |
| 2024/06/14 | 1,401 | 1,447 | 1,401 | 1,447 | +18 | +1.3% | 6,700 |
| 2024/06/13 | 1,415 | 1,429 | 1,405 | 1,429 | +31 | +2.2% | 5,400 |
| 2024/06/12 | 1,450 | 1,450 | 1,390 | 1,398 | -38 | -2.6% | 17,900 |
| 2024/06/11 | 1,445 | 1,445 | 1,406 | 1,436 | +4 | +0.3% | 7,600 |
| 2024/06/10 | 1,410 | 1,443 | 1,410 | 1,432 | +17 | +1.2% | 9,000 |
| 2024/06/07 | 1,443 | 1,443 | 1,377 | 1,415 | -30 | -2.1% | 24,800 |
| 2024/06/06 | 1,509 | 1,509 | 1,425 | 1,445 | -75 | -4.9% | 25,400 |
| 2024/06/05 | 1,506 | 1,530 | 1,495 | 1,520 | +14 | +0.9% | 7,900 |
| 2024/06/04 | 1,486 | 1,550 | 1,483 | 1,506 | +6 | +0.4% | 8,700 |
| 2024/06/03 | 1,534 | 1,534 | 1,481 | 1,500 | -38 | -2.5% | 15,200 |
| 2024/05/31 | 1,526 | 1,539 | 1,505 | 1,538 | +42 | +2.8% | 9,200 |
| 2024/05/30 | 1,537 | 1,537 | 1,455 | 1,496 | -15 | -1% | 20,200 |
| 2024/05/29 | 1,637 | 1,640 | 1,511 | 1,511 | -120 | -7.4% | 20,400 |
| 2024/05/28 | 1,520 | 1,635 | 1,519 | 1,631 | +131 | +8.7% | 27,100 |
| 2024/05/27 | 1,500 | 1,510 | 1,478 | 1,500 | -10 | -0.7% | 14,200 |
| 2024/05/24 | 1,483 | 1,515 | 1,480 | 1,510 | +10 | +0.7% | 13,000 |
| 2024/05/23 | 1,521 | 1,526 | 1,483 | 1,500 | -27 | -1.8% | 20,300 |
| 2024/05/22 | 1,551 | 1,573 | 1,510 | 1,527 | -58 | -3.7% | 11,700 |
| 2024/05/21 | 1,645 | 1,659 | 1,500 | 1,585 | -59 | -3.6% | 24,600 |
| 2024/05/20 | 1,649 | 1,660 | 1,612 | 1,644 | +15 | +0.9% | 7,600 |
| 2024/05/17 | 1,580 | 1,649 | 1,567 | 1,629 | +24 | +1.5% | 13,200 |
| 2024/05/16 | 1,676 | 1,676 | 1,562 | 1,605 | -80 | -4.7% | 31,800 |
| 2024/05/15 | 1,840 | 1,843 | 1,685 | 1,685 | -135 | -7.4% | 44,200 |
| 2024/05/14 | 1,725 | 1,820 | 1,722 | 1,820 | +112 | +6.6% | 36,000 |
| 2024/05/13 | 1,623 | 1,721 | 1,623 | 1,708 | +53 | +3.2% | 23,400 |
| 2024/05/10 | 1,670 | 1,712 | 1,627 | 1,655 | +25 | +1.5% | 25,000 |
| 2024/05/09 | 1,678 | 1,700 | 1,591 | 1,630 | -38 | -2.3% | 22,500 |
| 2024/05/08 | 1,632 | 1,670 | 1,610 | 1,668 | +39 | +2.4% | 30,700 |
| 2024/05/07 | 1,550 | 1,629 | 1,550 | 1,629 | +82 | +5.3% | 28,800 |
| 2024/05/02 | 1,513 | 1,560 | 1,513 | 1,547 | +11 | +0.7% | 18,500 |
| 2024/05/01 | 1,582 | 1,582 | 1,526 | 1,536 | -40 | -2.5% | 9,400 |
| 2024/04/30 | 1,599 | 1,613 | 1,559 | 1,576 | +10 | +0.6% | 17,800 |
| 2024/04/26 | 1,580 | 1,594 | 1,522 | 1,566 | -6 | -0.4% | 18,300 |
| 2024/04/25 | 1,573 | 1,613 | 1,539 | 1,572 | -33 | -2.1% | 35,300 |
| 2024/04/24 | 1,623 | 1,636 | 1,578 | 1,605 | +22 | +1.4% | 57,700 |
201～
250
件表示中 / 289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 | 134,000円 | +23.1% | +22.7% | 0.00% | 21.83倍 | 5.32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 |
| Ｓａｐｅｅｔ | 253,100円 | +45.7% | - | 0.00% | 60.48倍 | 23.90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 |
| ザッパラス | 37,100円 | -1.7% | 0.0% | 1.35% | 20.81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 |
| グローバルＩ | 133,300円 | +10.0% | +3.2% | 4.50% | 11.96倍 | 1.60倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| エルテス | 65,000円 | +12.1% | +400.0% | 0.00% | 26.15倍 | 2.15倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
