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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 4,455 | 4,700 | 4,435 | 4,520 | +85 | +1.9% | 12,400 |
| 2016/04/20 | 4,830 | 4,850 | 4,400 | 4,435 | -255 | -5.4% | 22,200 |
| 2016/04/19 | 4,335 | 4,780 | 4,300 | 4,690 | +470 | +11.1% | 30,300 |
| 2016/04/18 | 4,200 | 4,230 | 4,135 | 4,220 | +160 | +3.9% | 11,100 |
| 2016/04/15 | 3,940 | 4,130 | 3,940 | 4,060 | +120 | +3% | 5,000 |
| 2016/04/14 | 4,000 | 4,000 | 3,920 | 3,940 | +45 | +1.2% | 2,200 |
| 2016/04/13 | 3,920 | 3,985 | 3,865 | 3,895 | +45 | +1.2% | 2,700 |
| 2016/04/12 | 3,840 | 4,020 | 3,840 | 3,850 | +10 | +0.3% | 3,300 |
| 2016/04/11 | 3,715 | 3,885 | 3,695 | 3,840 | +90 | +2.4% | 3,000 |
| 2016/04/08 | 3,520 | 3,760 | 3,515 | 3,750 | +140 | +3.9% | 3,800 |
| 2016/04/07 | 3,580 | 3,715 | 3,580 | 3,610 | +20 | +0.6% | 1,600 |
| 2016/04/06 | 3,600 | 3,620 | 3,530 | 3,590 | -70 | -1.9% | 3,300 |
| 2016/04/05 | 3,895 | 3,895 | 3,660 | 3,660 | -235 | -6% | 4,200 |
| 2016/04/04 | 3,830 | 3,900 | 3,700 | 3,895 | -105 | -2.6% | 5,100 |
| 2016/04/01 | 4,200 | 4,200 | 3,860 | 4,000 | -270 | -6.3% | 13,500 |
| 2016/03/31 | 4,230 | 4,305 | 4,230 | 4,270 | +45 | +1.1% | 4,100 |
| 2016/03/30 | 4,300 | 4,395 | 4,180 | 4,225 | +125 | +3% | 14,900 |
| 2016/03/29 | 3,850 | 4,110 | 3,850 | 4,100 | +290 | +7.6% | 8,400 |
| 2016/03/28 | 3,900 | 3,910 | 3,790 | 3,810 | -125 | -3.2% | 3,000 |
| 2016/03/25 | 3,910 | 3,960 | 3,910 | 3,935 | -10 | -0.3% | 2,000 |
| 2016/03/24 | 3,910 | 3,945 | 3,900 | 3,945 | +10 | +0.3% | 2,300 |
| 2016/03/23 | 3,930 | 4,035 | 3,850 | 3,935 | -5 | -0.1% | 3,500 |
| 2016/03/22 | 3,790 | 3,950 | 3,665 | 3,940 | +215 | +5.8% | 5,000 |
| 2016/03/18 | 3,880 | 3,930 | 3,660 | 3,725 | -225 | -5.7% | 6,500 |
| 2016/03/17 | 4,050 | 4,180 | 3,850 | 3,950 | -60 | -1.5% | 14,300 |
| 2016/03/16 | 3,890 | 4,010 | 3,830 | 4,010 | +235 | +6.2% | 12,400 |
| 2016/03/15 | 3,640 | 3,795 | 3,640 | 3,775 | +225 | +6.3% | 7,100 |
| 2016/03/14 | 3,580 | 3,675 | 3,525 | 3,550 | -30 | -0.8% | 3,400 |
| 2016/03/11 | 3,540 | 3,645 | 3,470 | 3,580 | +15 | +0.4% | 1,400 |
| 2016/03/10 | 3,400 | 3,675 | 3,400 | 3,565 | +100 | +2.9% | 3,400 |
| 2016/03/09 | 3,445 | 3,465 | 3,380 | 3,465 | -40 | -1.1% | 1,200 |
| 2016/03/08 | 3,625 | 3,625 | 3,500 | 3,505 | -100 | -2.8% | 3,000 |
| 2016/03/07 | 3,640 | 3,700 | 3,605 | 3,605 | +10 | +0.3% | 3,100 |
| 2016/03/04 | 3,600 | 3,665 | 3,580 | 3,595 | -75 | -2% | 4,800 |
| 2016/03/03 | 3,720 | 3,775 | 3,605 | 3,670 | +90 | +2.5% | 2,700 |
| 2016/03/02 | 3,585 | 3,725 | 3,540 | 3,580 | +55 | +1.6% | 2,700 |
| 2016/03/01 | 3,470 | 3,585 | 3,450 | 3,525 | -85 | -2.4% | 4,400 |
| 2016/02/29 | 3,740 | 3,745 | 3,540 | 3,610 | -120 | -3.2% | 6,100 |
| 2016/02/26 | 3,815 | 3,815 | 3,690 | 3,730 | -90 | -2.4% | 4,600 |
| 2016/02/25 | 4,065 | 4,065 | 3,710 | 3,820 | -180 | -4.5% | 6,000 |
| 2016/02/24 | 4,050 | 4,160 | 3,720 | 4,000 | ±0 | ±0% | 27,400 |
| 2016/02/23 | 3,570 | 4,000 | 3,570 | 4,000 | +700 | +21.2% | 24,200 |
| 2016/02/22 | 3,090 | 3,490 | 3,090 | 3,300 | +220 | +7.1% | 10,300 |
| 2016/02/19 | 3,030 | 3,080 | 3,010 | 3,080 | -20 | -0.6% | 4,100 |
| 2016/02/18 | 3,200 | 3,215 | 3,090 | 3,100 | +25 | +0.8% | 5,900 |
| 2016/02/17 | 3,145 | 3,165 | 3,070 | 3,075 | -80 | -2.5% | 3,100 |
| 2016/02/16 | 3,120 | 3,245 | 3,050 | 3,155 | +75 | +2.4% | 7,100 |
| 2016/02/15 | 2,930 | 3,100 | 2,905 | 3,080 | +350 | +12.8% | 10,100 |
| 2016/02/12 | 2,990 | 3,095 | 2,713 | 2,730 | -470 | -14.7% | 11,600 |
| 2016/02/10 | 3,480 | 3,480 | 3,120 | 3,200 | -145 | -4.3% | 4,300 |
2251～
2300
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
