コラボスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 1,204 | 1,241 | 1,181 | 1,232 | -3 | -0.2% | 28,000 |
| 2018/03/19 | 1,269 | 1,270 | 1,204 | 1,235 | -34 | -2.7% | 25,600 |
| 2018/03/16 | 1,273 | 1,275 | 1,255 | 1,269 | -4 | -0.3% | 19,800 |
| 2018/03/15 | 1,249 | 1,273 | 1,231 | 1,273 | +24 | +1.9% | 29,300 |
| 2018/03/14 | 1,230 | 1,249 | 1,213 | 1,249 | +18 | +1.5% | 27,700 |
| 2018/03/13 | 1,198 | 1,240 | 1,197 | 1,231 | +36 | +3% | 34,100 |
| 2018/03/12 | 1,200 | 1,212 | 1,181 | 1,195 | +55 | +4.8% | 58,200 |
| 2018/03/09 | 1,110 | 1,149 | 1,106 | 1,140 | +39 | +3.5% | 230,100 |
| 2018/03/08 | 1,143 | 1,149 | 1,101 | 1,101 | -54 | -4.7% | 84,300 |
| 2018/03/07 | 1,185 | 1,185 | 1,155 | 1,155 | -34 | -2.9% | 17,000 |
| 2018/03/06 | 1,199 | 1,199 | 1,170 | 1,189 | +24 | +2.1% | 11,000 |
| 2018/03/05 | 1,230 | 1,230 | 1,165 | 1,165 | -67 | -5.4% | 28,700 |
| 2018/03/02 | 1,247 | 1,259 | 1,220 | 1,232 | -44 | -3.4% | 22,500 |
| 2018/03/01 | 1,278 | 1,278 | 1,268 | 1,276 | -2 | -0.2% | 13,500 |
| 2018/02/28 | 1,255 | 1,285 | 1,242 | 1,278 | +16 | +1.3% | 15,500 |
| 2018/02/27 | 1,290 | 1,290 | 1,250 | 1,262 | -19 | -1.5% | 24,600 |
| 2018/02/26 | 1,295 | 1,295 | 1,271 | 1,281 | -2,444 | -65.6% | 49,900 |
| 2018/02/23 | 3,735 | 3,765 | 3,680 | 3,725 | ±0 | ±0% | 12,800 |
| 2018/02/22 | 3,840 | 3,880 | 3,720 | 3,725 | -65 | -1.7% | 10,900 |
| 2018/02/21 | 3,785 | 3,860 | 3,755 | 3,790 | +35 | +0.9% | 10,800 |
| 2018/02/20 | 3,770 | 3,795 | 3,735 | 3,755 | -30 | -0.8% | 5,400 |
| 2018/02/19 | 3,715 | 3,800 | 3,715 | 3,785 | +100 | +2.7% | 13,300 |
| 2018/02/16 | 3,635 | 3,745 | 3,560 | 3,685 | +45 | +1.2% | 9,900 |
| 2018/02/15 | 3,500 | 3,640 | 3,485 | 3,640 | +170 | +4.9% | 11,800 |
| 2018/02/14 | 3,540 | 3,540 | 3,345 | 3,470 | ±0 | ±0% | 8,000 |
| 2018/02/13 | 3,595 | 3,595 | 3,470 | 3,470 | -10 | -0.3% | 5,100 |
| 2018/02/09 | 3,410 | 3,490 | 3,360 | 3,480 | -60 | -1.7% | 10,300 |
| 2018/02/08 | 3,505 | 3,560 | 3,495 | 3,540 | +30 | +0.9% | 4,000 |
| 2018/02/07 | 3,600 | 3,620 | 3,500 | 3,510 | +50 | +1.4% | 11,100 |
| 2018/02/06 | 3,455 | 3,490 | 3,440 | 3,460 | -160 | -4.4% | 39,600 |
| 2018/02/05 | 3,600 | 3,680 | 3,600 | 3,620 | -75 | -2% | 19,400 |
| 2018/02/02 | 3,715 | 3,730 | 3,675 | 3,695 | +5 | +0.1% | 10,600 |
| 2018/02/01 | 3,825 | 3,830 | 3,620 | 3,690 | -180 | -4.7% | 36,800 |
| 2018/01/31 | 3,915 | 3,925 | 3,815 | 3,870 | -50 | -1.3% | 21,500 |
| 2018/01/30 | 3,950 | 4,035 | 3,910 | 3,920 | -40 | -1% | 15,600 |
| 2018/01/29 | 3,965 | 4,080 | 3,960 | 3,960 | +10 | +0.3% | 23,500 |
| 2018/01/26 | 3,955 | 3,955 | 3,900 | 3,950 | +10 | +0.3% | 20,600 |
| 2018/01/25 | 3,975 | 3,980 | 3,900 | 3,940 | +10 | +0.3% | 41,900 |
| 2018/01/24 | 4,210 | 4,290 | 3,840 | 3,930 | -210 | -5.1% | 394,700 |
| 2018/01/23 | 4,140 | 4,140 | 4,140 | 4,140 | +700 | +20.3% | 13,900 |
| 2018/01/22 | 3,440 | 3,440 | 3,440 | 3,440 | +504 | +17.2% | 6,100 |
| 2018/01/19 | 2,870 | 2,936 | 2,870 | 2,936 | +70 | +2.4% | 2,200 |
| 2018/01/18 | 2,849 | 2,970 | 2,845 | 2,866 | +31 | +1.1% | 10,400 |
| 2018/01/17 | 2,916 | 2,926 | 2,835 | 2,835 | -112 | -3.8% | 14,300 |
| 2018/01/16 | 2,931 | 2,968 | 2,931 | 2,947 | +17 | +0.6% | 1,300 |
| 2018/01/15 | 3,000 | 3,015 | 2,901 | 2,930 | -55 | -1.8% | 10,600 |
| 2018/01/12 | 2,985 | 3,010 | 2,973 | 2,985 | +29 | +1% | 2,600 |
| 2018/01/11 | 3,030 | 3,035 | 2,956 | 2,956 | -59 | -2% | 7,600 |
| 2018/01/10 | 3,030 | 3,030 | 2,971 | 3,015 | -15 | -0.5% | 4,400 |
| 2018/01/09 | 2,935 | 3,030 | 2,902 | 3,030 | +185 | +6.5% | 42,000 |
1751～
1800
件表示中 / 2489件
類似銘柄と比較する
現在ご覧いただいている「コラボス」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 |
|---|---|---|---|---|---|---|---|---|
| コラボス | 32,400円 | -12.4% | -83.3% | 0.00% | 94.19倍 | 1.20倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
| ジーネクスト | 31,000円 | +40.4% | - | 0.00% | 168.48倍 | 11.44倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| ｖｉｓｕｍｏ | 99,200円 | +16.7% | +26.9% | 0.00% | 27.52倍 | 3.13倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
| ＶＡＬＵＥＮＥＸ | 54,800円 | +15.8% | +700.0% | 0.00% | 40.03倍 | 2.35倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
