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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,142 | 1,143 | 1,120 | 1,126 | -16 | -1.4% | 18,700 |
| 2018/04/06 | 1,161 | 1,167 | 1,142 | 1,142 | -11 | -1% | 12,900 |
| 2018/04/05 | 1,155 | 1,176 | 1,148 | 1,153 | +4 | +0.3% | 16,300 |
| 2018/04/04 | 1,151 | 1,165 | 1,147 | 1,149 | +9 | +0.8% | 10,600 |
| 2018/04/03 | 1,153 | 1,153 | 1,135 | 1,140 | -27 | -2.3% | 19,100 |
| 2018/04/02 | 1,219 | 1,219 | 1,157 | 1,167 | -14 | -1.2% | 21,400 |
| 2018/03/30 | 1,195 | 1,196 | 1,174 | 1,181 | ±0 | ±0% | 14,200 |
| 2018/03/29 | 1,152 | 1,191 | 1,152 | 1,181 | +31 | +2.7% | 31,500 |
| 2018/03/28 | 1,122 | 1,160 | 1,121 | 1,150 | -32 | -2.7% | 34,200 |
| 2018/03/27 | 1,199 | 1,216 | 1,176 | 1,182 | -8 | -0.7% | 39,300 |
| 2018/03/26 | 1,167 | 1,191 | 1,142 | 1,190 | -4 | -0.3% | 32,600 |
| 2018/03/23 | 1,207 | 1,234 | 1,183 | 1,194 | -50 | -4% | 42,800 |
| 2018/03/22 | 1,233 | 1,260 | 1,233 | 1,244 | +12 | +1% | 25,100 |
| 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 |
1801～
1850
件表示中 / 2552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 | 57,100円 | -12.4% | -83.3% | 0.00% | 165.99倍 | 2.11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 |
| 雨風太陽 | 120,400円 | +16.3% | - | 0.00% | 116.55倍 | 9.59倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| Ｊ・エスコムＨＤ | 24,900円 | +13.8% | - | 0.00% | 7.20倍 | 4.68倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| アスマーク | 245,200円 | - | - | 3.14% | 9.89倍 | 1.78倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
| ココペリ | 35,600円 | +0.2% | - | 0.00% | - | 1.46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 |
市場注目の銘柄
チャート関連のコラム
