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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 5,420 | 5,910 | 5,350 | 5,450 | +130 | +2.4% | 43,700 |
| 2015/09/07 | 5,120 | 5,480 | 5,070 | 5,320 | +140 | +2.7% | 19,500 |
| 2015/09/04 | 5,650 | 5,660 | 4,955 | 5,180 | -460 | -8.2% | 25,000 |
| 2015/09/03 | 5,780 | 5,950 | 5,630 | 5,640 | -20 | -0.4% | 7,000 |
| 2015/09/02 | 5,580 | 5,910 | 5,470 | 5,660 | -190 | -3.2% | 12,400 |
| 2015/09/01 | 6,140 | 6,210 | 5,850 | 5,850 | -370 | -5.9% | 17,500 |
| 2015/08/31 | 6,070 | 6,360 | 6,030 | 6,220 | +20 | +0.3% | 25,400 |
| 2015/08/28 | 6,330 | 6,350 | 6,080 | 6,200 | +60 | +1% | 32,800 |
| 2015/08/27 | 6,420 | 6,640 | 6,050 | 6,140 | +20 | +0.3% | 71,300 |
| 2015/08/26 | 5,790 | 6,180 | 5,500 | 6,120 | +730 | +13.5% | 56,700 |
| 2015/08/25 | 5,520 | 6,250 | 4,955 | 5,390 | -480 | -8.2% | 85,900 |
| 2015/08/24 | 6,570 | 6,980 | 5,870 | 5,870 | -1,000 | -14.6% | 69,300 |
| 2015/08/21 | 7,000 | 7,190 | 6,810 | 6,870 | -610 | -8.2% | 61,200 |
| 2015/08/20 | 8,050 | 8,240 | 7,480 | 7,480 | -780 | -9.4% | 76,500 |
| 2015/08/19 | 8,500 | 8,770 | 7,670 | 8,260 | +160 | +2% | 213,300 |
| 2015/08/18 | 7,800 | 8,610 | 7,490 | 8,100 | +530 | +7% | 186,800 |
| 2015/08/17 | 7,060 | 7,730 | 7,010 | 7,570 | +370 | +5.1% | 101,100 |
| 2015/08/14 | 6,730 | 7,380 | 6,610 | 7,200 | +470 | +7% | 70,500 |
| 2015/08/13 | 6,810 | 7,030 | 6,550 | 6,730 | -180 | -2.6% | 45,100 |
| 2015/08/12 | 6,990 | 7,300 | 6,820 | 6,910 | -90 | -1.3% | 57,600 |
| 2015/08/11 | 7,310 | 7,420 | 6,720 | 7,000 | -610 | -8% | 163,300 |
| 2015/08/10 | 7,760 | 7,860 | 7,610 | 7,610 | -1,500 | -16.5% | 106,400 |
| 2015/08/07 | 7,900 | 9,250 | 7,820 | 9,110 | +1,360 | +17.5% | 514,300 |
| 2015/08/06 | 7,780 | 8,140 | 7,600 | 7,750 | +240 | +3.2% | 93,100 |
| 2015/08/05 | 7,800 | 7,850 | 7,420 | 7,510 | -140 | -1.8% | 70,100 |
| 2015/08/04 | 8,090 | 8,450 | 7,560 | 7,650 | -300 | -3.8% | 284,100 |
| 2015/08/03 | 9,000 | 9,190 | 7,950 | 7,950 | -1,500 | -15.9% | 244,700 |
| 2015/07/31 | 10,000 | 10,290 | 9,070 | 9,450 | +50 | +0.5% | 1,096,100 |
| 2015/07/30 | 8,600 | 9,400 | 8,200 | 9,400 | +1,500 | +19% | 674,500 |
| 2015/07/29 | 7,250 | 7,900 | 6,970 | 7,900 | +1,000 | +14.5% | 389,800 |
| 2015/07/28 | 6,460 | 7,370 | 6,410 | 6,900 | +260 | +3.9% | 174,600 |
| 2015/07/27 | 6,170 | 6,720 | 6,080 | 6,640 | +550 | +9% | 57,200 |
| 2015/07/24 | 6,190 | 6,250 | 6,080 | 6,090 | -200 | -3.2% | 8,600 |
| 2015/07/23 | 6,110 | 6,400 | 6,060 | 6,290 | +170 | +2.8% | 20,400 |
| 2015/07/22 | 6,150 | 6,240 | 6,040 | 6,120 | -110 | -1.8% | 11,200 |
| 2015/07/21 | 6,340 | 6,400 | 6,200 | 6,230 | -20 | -0.3% | 11,800 |
| 2015/07/17 | 6,450 | 6,600 | 6,250 | 6,250 | -80 | -1.3% | 46,300 |
| 2015/07/16 | 5,910 | 6,430 | 5,850 | 6,330 | +500 | +8.6% | 35,400 |
| 2015/07/15 | 5,660 | 5,870 | 5,650 | 5,830 | +130 | +2.3% | 10,900 |
| 2015/07/14 | 5,720 | 5,830 | 5,620 | 5,700 | +80 | +1.4% | 11,400 |
| 2015/07/13 | 5,650 | 5,730 | 5,560 | 5,620 | +70 | +1.3% | 9,500 |
| 2015/07/10 | 5,940 | 5,940 | 5,530 | 5,550 | -360 | -6.1% | 11,800 |
| 2015/07/09 | 5,720 | 5,990 | 5,200 | 5,910 | -110 | -1.8% | 21,800 |
| 2015/07/08 | 6,480 | 6,480 | 5,900 | 6,020 | -210 | -3.4% | 24,400 |
| 2015/07/07 | 6,040 | 6,350 | 6,040 | 6,230 | +290 | +4.9% | 24,600 |
| 2015/07/06 | 6,150 | 6,290 | 5,910 | 5,940 | -360 | -5.7% | 19,300 |
| 2015/07/03 | 6,360 | 6,500 | 6,200 | 6,300 | -160 | -2.5% | 25,300 |
| 2015/07/02 | 6,120 | 6,650 | 6,080 | 6,460 | +420 | +7% | 64,300 |
| 2015/07/01 | 5,880 | 6,040 | 5,700 | 6,040 | +180 | +3.1% | 24,000 |
| 2015/06/30 | 6,020 | 6,150 | 5,840 | 5,860 | -100 | -1.7% | 28,100 |
2401～
2450
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
