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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 2,879 | 2,890 | 2,727 | 2,780 | -70 | -2.5% | 36,500 |
| 2016/12/01 | 2,980 | 3,080 | 2,837 | 2,850 | -70 | -2.4% | 72,200 |
| 2016/11/30 | 3,010 | 3,035 | 2,840 | 2,920 | -245 | -7.7% | 90,400 |
| 2016/11/29 | 3,240 | 3,380 | 3,100 | 3,165 | -285 | -8.3% | 112,700 |
| 2016/11/28 | 2,880 | 3,700 | 2,800 | 3,450 | -2,550 | -42.5% | 378,200 |
| 2016/11/25 | 6,390 | 7,350 | 5,720 | 6,000 | -370 | -5.8% | 268,900 |
| 2016/11/24 | 6,370 | 6,370 | 6,370 | 6,370 | +1,000 | +18.6% | 3,500 |
| 2016/11/22 | 5,020 | 5,370 | 5,000 | 5,370 | +700 | +15% | 22,000 |
| 2016/11/21 | 4,720 | 4,720 | 4,600 | 4,670 | +20 | +0.4% | 2,900 |
| 2016/11/18 | 4,710 | 4,770 | 4,650 | 4,650 | -75 | -1.6% | 4,600 |
| 2016/11/17 | 4,720 | 4,800 | 4,680 | 4,725 | +35 | +0.7% | 4,800 |
| 2016/11/16 | 4,505 | 4,690 | 4,505 | 4,690 | +210 | +4.7% | 7,300 |
| 2016/11/15 | 4,460 | 4,510 | 4,455 | 4,480 | -30 | -0.7% | 3,100 |
| 2016/11/14 | 4,545 | 4,545 | 4,480 | 4,510 | +30 | +0.7% | 1,700 |
| 2016/11/11 | 4,500 | 4,530 | 4,410 | 4,480 | +10 | +0.2% | 5,300 |
| 2016/11/10 | 4,500 | 4,500 | 4,395 | 4,470 | +240 | +5.7% | 3,500 |
| 2016/11/09 | 4,380 | 4,450 | 4,130 | 4,230 | -150 | -3.4% | 11,500 |
| 2016/11/08 | 4,500 | 4,500 | 4,340 | 4,380 | -75 | -1.7% | 6,800 |
| 2016/11/07 | 4,550 | 4,580 | 4,410 | 4,455 | +305 | +7.3% | 13,400 |
| 2016/11/04 | 4,120 | 4,150 | 4,070 | 4,150 | -10 | -0.2% | 2,800 |
| 2016/11/02 | 4,380 | 4,380 | 4,160 | 4,160 | -205 | -4.7% | 4,700 |
| 2016/11/01 | 4,245 | 4,365 | 4,245 | 4,365 | +110 | +2.6% | 3,400 |
| 2016/10/31 | 4,220 | 4,295 | 4,215 | 4,255 | -35 | -0.8% | 1,500 |
| 2016/10/28 | 4,280 | 4,340 | 4,280 | 4,290 | +30 | +0.7% | 2,200 |
| 2016/10/27 | 4,430 | 4,430 | 4,260 | 4,260 | -195 | -4.4% | 3,600 |
| 2016/10/26 | 4,415 | 4,455 | 4,400 | 4,455 | +55 | +1.3% | 1,600 |
| 2016/10/25 | 4,485 | 4,485 | 4,345 | 4,400 | -25 | -0.6% | 3,000 |
| 2016/10/24 | 4,455 | 4,480 | 4,405 | 4,425 | +40 | +0.9% | 2,800 |
| 2016/10/21 | 4,505 | 4,505 | 4,360 | 4,385 | +20 | +0.5% | 3,100 |
| 2016/10/20 | 4,270 | 4,425 | 4,270 | 4,365 | +110 | +2.6% | 4,000 |
| 2016/10/19 | 4,250 | 4,255 | 4,230 | 4,255 | +105 | +2.5% | 1,300 |
| 2016/10/18 | 4,185 | 4,185 | 4,135 | 4,150 | -40 | -1% | 3,300 |
| 2016/10/17 | 4,135 | 4,195 | 4,135 | 4,190 | +70 | +1.7% | 1,700 |
| 2016/10/14 | 4,175 | 4,180 | 4,120 | 4,120 | -25 | -0.6% | 2,200 |
| 2016/10/13 | 4,155 | 4,215 | 4,140 | 4,145 | -45 | -1.1% | 1,900 |
| 2016/10/12 | 4,215 | 4,230 | 4,190 | 4,190 | -20 | -0.5% | 1,600 |
| 2016/10/11 | 4,215 | 4,270 | 4,210 | 4,210 | +10 | +0.2% | 3,500 |
| 2016/10/07 | 4,220 | 4,255 | 4,200 | 4,200 | -20 | -0.5% | 1,900 |
| 2016/10/06 | 4,305 | 4,305 | 4,220 | 4,220 | -20 | -0.5% | 2,500 |
| 2016/10/05 | 4,315 | 4,315 | 4,220 | 4,240 | -30 | -0.7% | 2,800 |
| 2016/10/04 | 4,330 | 4,330 | 4,245 | 4,270 | -30 | -0.7% | 2,800 |
| 2016/10/03 | 4,380 | 4,380 | 4,270 | 4,300 | -10 | -0.2% | 2,900 |
| 2016/09/30 | 4,240 | 4,310 | 4,230 | 4,310 | +70 | +1.7% | 2,900 |
| 2016/09/29 | 4,215 | 4,285 | 4,215 | 4,240 | +25 | +0.6% | 1,100 |
| 2016/09/28 | 4,175 | 4,260 | 4,175 | 4,215 | +40 | +1% | 3,100 |
| 2016/09/27 | 4,250 | 4,250 | 4,150 | 4,175 | -60 | -1.4% | 7,000 |
| 2016/09/26 | 4,305 | 4,305 | 4,215 | 4,235 | -110 | -2.5% | 3,000 |
| 2016/09/23 | 4,360 | 4,360 | 4,210 | 4,345 | +50 | +1.2% | 8,000 |
| 2016/09/21 | 4,225 | 4,350 | 4,225 | 4,295 | +25 | +0.6% | 700 |
| 2016/09/20 | 4,490 | 4,490 | 4,250 | 4,270 | -155 | -3.5% | 5,800 |
2101～
2150
件表示中 / 2521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 | 31,600円 | -12.4% | -83.3% | 0.00% | 91.86倍 | 1.17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 |
| ジオロケ | 100,500円 | -5.3% | -44.2% | 1.00% | 56.94倍 | 2.72倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| ソケッツ | 59,900円 | +5.9% | - | 0.50% | 133.71倍 | 2.83倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
