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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 4,490 | 4,550 | 4,360 | 4,425 | +70 | +1.6% | 2,600 |
| 2016/09/15 | 4,320 | 4,395 | 4,220 | 4,355 | +45 | +1% | 2,900 |
| 2016/09/14 | 4,720 | 4,825 | 4,310 | 4,310 | -340 | -7.3% | 7,100 |
| 2016/09/13 | 4,680 | 4,890 | 4,580 | 4,650 | +100 | +2.2% | 10,700 |
| 2016/09/12 | 4,460 | 4,550 | 4,410 | 4,550 | +90 | +2% | 7,000 |
| 2016/09/09 | 4,345 | 4,630 | 4,330 | 4,460 | +210 | +4.9% | 11,200 |
| 2016/09/08 | 4,290 | 4,370 | 4,185 | 4,250 | +100 | +2.4% | 5,100 |
| 2016/09/07 | 4,105 | 4,285 | 4,065 | 4,150 | +85 | +2.1% | 4,900 |
| 2016/09/06 | 4,130 | 4,295 | 4,050 | 4,065 | +5 | +0.1% | 7,800 |
| 2016/09/05 | 4,150 | 4,310 | 4,005 | 4,060 | -290 | -6.7% | 15,000 |
| 2016/09/02 | 3,950 | 4,420 | 3,900 | 4,350 | +625 | +16.8% | 35,100 |
| 2016/09/01 | 3,735 | 3,765 | 3,725 | 3,725 | ±0 | ±0% | 2,000 |
| 2016/08/31 | 3,760 | 3,760 | 3,705 | 3,725 | +25 | +0.7% | 600 |
| 2016/08/30 | 3,720 | 3,730 | 3,700 | 3,700 | -25 | -0.7% | 1,000 |
| 2016/08/29 | 3,730 | 3,750 | 3,725 | 3,725 | -25 | -0.7% | 500 |
| 2016/08/26 | 3,850 | 3,850 | 3,745 | 3,750 | -30 | -0.8% | 600 |
| 2016/08/25 | 3,800 | 3,850 | 3,780 | 3,780 | +80 | +2.2% | 1,200 |
| 2016/08/24 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 100 |
| 2016/08/23 | 3,720 | 3,720 | 3,700 | 3,700 | -60 | -1.6% | 1,600 |
| 2016/08/22 | 3,870 | 3,870 | 3,760 | 3,760 | -50 | -1.3% | 2,200 |
| 2016/08/19 | 3,810 | 3,810 | 3,785 | 3,810 | -20 | -0.5% | 900 |
| 2016/08/18 | 3,830 | 3,830 | 3,830 | 3,830 | +5 | +0.1% | 300 |
| 2016/08/17 | 3,820 | 3,880 | 3,820 | 3,825 | +10 | +0.3% | 600 |
| 2016/08/16 | 3,845 | 3,875 | 3,815 | 3,815 | - | - | 1,100 |
| 2016/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/12 | 3,840 | 3,895 | 3,805 | 3,835 | +85 | +2.3% | 900 |
| 2016/08/10 | 3,730 | 3,750 | 3,730 | 3,750 | -30 | -0.8% | 800 |
| 2016/08/09 | 3,770 | 3,780 | 3,770 | 3,780 | +20 | +0.5% | 500 |
| 2016/08/08 | 3,860 | 3,885 | 3,720 | 3,760 | -105 | -2.7% | 3,000 |
| 2016/08/05 | 3,910 | 3,910 | 3,830 | 3,865 | -65 | -1.7% | 1,300 |
| 2016/08/04 | 3,795 | 3,960 | 3,795 | 3,930 | +135 | +3.6% | 500 |
| 2016/08/03 | 3,800 | 3,830 | 3,765 | 3,795 | -75 | -1.9% | 1,700 |
| 2016/08/02 | 3,900 | 3,900 | 3,840 | 3,870 | -30 | -0.8% | 1,100 |
| 2016/08/01 | 3,890 | 3,915 | 3,870 | 3,900 | +10 | +0.3% | 1,100 |
| 2016/07/29 | 3,810 | 3,910 | 3,710 | 3,890 | +30 | +0.8% | 4,500 |
| 2016/07/28 | 3,895 | 3,895 | 3,860 | 3,860 | -40 | -1% | 400 |
| 2016/07/27 | 3,910 | 3,980 | 3,895 | 3,900 | -5 | -0.1% | 1,400 |
| 2016/07/26 | 3,980 | 3,980 | 3,905 | 3,905 | -65 | -1.6% | 1,100 |
| 2016/07/25 | 3,900 | 4,055 | 3,900 | 3,970 | +110 | +2.8% | 3,400 |
| 2016/07/22 | 3,870 | 3,945 | 3,810 | 3,860 | +50 | +1.3% | 5,100 |
| 2016/07/21 | 3,725 | 3,850 | 3,725 | 3,810 | +15 | +0.4% | 5,200 |
| 2016/07/20 | 3,760 | 3,825 | 3,750 | 3,795 | -35 | -0.9% | 2,000 |
| 2016/07/19 | 3,660 | 3,835 | 3,660 | 3,830 | +160 | +4.4% | 3,500 |
| 2016/07/15 | 3,730 | 3,800 | 3,670 | 3,670 | -50 | -1.3% | 2,700 |
| 2016/07/14 | 3,800 | 3,800 | 3,655 | 3,720 | -30 | -0.8% | 1,200 |
| 2016/07/13 | 3,740 | 3,825 | 3,740 | 3,750 | +75 | +2% | 900 |
| 2016/07/12 | 3,675 | 3,775 | 3,660 | 3,675 | +55 | +1.5% | 3,100 |
| 2016/07/11 | 3,600 | 3,690 | 3,570 | 3,620 | +90 | +2.5% | 2,000 |
| 2016/07/08 | 3,650 | 3,650 | 3,530 | 3,530 | -180 | -4.9% | 2,200 |
| 2016/07/07 | 3,800 | 3,800 | 3,705 | 3,710 | +10 | +0.3% | 700 |
2151～
2200
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 | 32,300円 | -12.4% | -83.3% | 0.00% | 93.89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 |
| ジオロケ | 100,400円 | -5.3% | -44.2% | 1.00% | 56.88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 | 60,200円 | +5.9% | - | 0.50% | 134.38倍 | 2.84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
