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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,161 | 1,267 | 1,160 | 1,200 | +26 | +2.2% | 14,200 |
| 2024/09/04 | 1,152 | 1,240 | 1,152 | 1,174 | -46 | -3.8% | 15,700 |
| 2024/09/03 | 1,197 | 1,241 | 1,188 | 1,220 | +37 | +3.1% | 29,800 |
| 2024/09/02 | 1,227 | 1,227 | 1,140 | 1,183 | +16 | +1.4% | 19,600 |
| 2024/08/30 | 1,108 | 1,216 | 1,108 | 1,167 | +37 | +3.3% | 28,500 |
| 2024/08/29 | 1,130 | 1,151 | 1,113 | 1,130 | -60 | -5% | 23,300 |
| 2024/08/28 | 1,276 | 1,276 | 1,184 | 1,190 | -62 | -5% | 25,400 |
| 2024/08/27 | 1,114 | 1,291 | 1,101 | 1,252 | +147 | +13.3% | 41,300 |
| 2024/08/26 | 1,098 | 1,126 | 1,088 | 1,105 | +8 | +0.7% | 12,100 |
| 2024/08/23 | 1,102 | 1,110 | 1,088 | 1,097 | -19 | -1.7% | 8,600 |
| 2024/08/22 | 1,125 | 1,129 | 1,094 | 1,116 | -5 | -0.4% | 10,200 |
| 2024/08/21 | 1,089 | 1,135 | 1,089 | 1,121 | +32 | +2.9% | 6,400 |
| 2024/08/20 | 1,084 | 1,098 | 1,061 | 1,089 | +1 | +0.1% | 14,000 |
| 2024/08/19 | 1,081 | 1,125 | 1,081 | 1,088 | +16 | +1.5% | 11,200 |
| 2024/08/16 | 1,098 | 1,103 | 1,065 | 1,072 | -48 | -4.3% | 32,900 |
| 2024/08/15 | 1,053 | 1,122 | 1,053 | 1,120 | +25 | +2.3% | 6,500 |
| 2024/08/14 | 1,065 | 1,115 | 1,064 | 1,095 | +20 | +1.9% | 8,100 |
| 2024/08/13 | 1,041 | 1,077 | 1,033 | 1,075 | +48 | +4.7% | 4,400 |
| 2024/08/09 | 1,051 | 1,061 | 1,005 | 1,027 | -18 | -1.7% | 9,000 |
| 2024/08/08 | 1,018 | 1,055 | 1,010 | 1,045 | +30 | +3% | 5,300 |
| 2024/08/07 | 967 | 1,051 | 967 | 1,015 | +49 | +5.1% | 26,600 |
| 2024/08/06 | 944 | 1,076 | 944 | 966 | +40 | +4.3% | 53,400 |
| 2024/08/05 | 1,070 | 1,100 | 882 | 926 | -240 | -20.6% | 68,700 |
| 2024/08/02 | 1,275 | 1,292 | 1,153 | 1,166 | -199 | -14.6% | 38,300 |
| 2024/08/01 | 1,446 | 1,462 | 1,328 | 1,365 | -88 | -6.1% | 19,300 |
| 2024/07/31 | 1,441 | 1,455 | 1,436 | 1,453 | +17 | +1.2% | 7,300 |
| 2024/07/30 | 1,433 | 1,473 | 1,429 | 1,436 | +21 | +1.5% | 8,400 |
| 2024/07/29 | 1,422 | 1,447 | 1,411 | 1,415 | +7 | +0.5% | 4,300 |
| 2024/07/26 | 1,382 | 1,415 | 1,381 | 1,408 | +27 | +2% | 9,400 |
| 2024/07/25 | 1,436 | 1,456 | 1,380 | 1,381 | -74 | -5.1% | 19,100 |
| 2024/07/24 | 1,435 | 1,494 | 1,431 | 1,455 | ±0 | ±0% | 13,400 |
| 2024/07/23 | 1,463 | 1,491 | 1,420 | 1,455 | -7 | -0.5% | 14,400 |
| 2024/07/22 | 1,522 | 1,548 | 1,442 | 1,462 | -61 | -4% | 23,400 |
| 2024/07/19 | 1,610 | 1,610 | 1,522 | 1,523 | -87 | -5.4% | 14,500 |
| 2024/07/18 | 1,629 | 1,644 | 1,568 | 1,610 | -20 | -1.2% | 19,800 |
| 2024/07/17 | 1,633 | 1,676 | 1,590 | 1,630 | +7 | +0.4% | 29,700 |
| 2024/07/16 | 1,551 | 1,652 | 1,529 | 1,623 | +4 | +0.2% | 34,800 |
| 2024/07/12 | 1,531 | 1,619 | 1,531 | 1,619 | +74 | +4.8% | 34,600 |
| 2024/07/11 | 1,555 | 1,555 | 1,513 | 1,545 | +19 | +1.2% | 8,300 |
| 2024/07/10 | 1,578 | 1,578 | 1,515 | 1,526 | -12 | -0.8% | 8,000 |
| 2024/07/09 | 1,511 | 1,538 | 1,511 | 1,538 | +27 | +1.8% | 2,500 |
| 2024/07/08 | 1,555 | 1,567 | 1,509 | 1,511 | -66 | -4.2% | 13,400 |
| 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 |
251～
300
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
