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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 6,100 | 6,200 | 5,840 | 5,960 | -540 | -8.3% | 46,900 |
| 2015/06/26 | 6,850 | 7,100 | 6,430 | 6,500 | +50 | +0.8% | 207,800 |
| 2015/06/25 | 6,150 | 6,550 | 6,150 | 6,450 | +250 | +4% | 73,300 |
| 2015/06/24 | 6,040 | 6,590 | 6,040 | 6,200 | +180 | +3% | 103,300 |
| 2015/06/23 | 6,100 | 6,130 | 5,870 | 6,020 | -160 | -2.6% | 41,900 |
| 2015/06/22 | 5,740 | 6,280 | 5,730 | 6,180 | +510 | +9% | 91,600 |
| 2015/06/19 | 5,580 | 5,810 | 5,550 | 5,670 | +130 | +2.3% | 27,700 |
| 2015/06/18 | 5,700 | 5,780 | 5,490 | 5,540 | -180 | -3.1% | 30,000 |
| 2015/06/17 | 5,560 | 5,750 | 5,510 | 5,720 | +170 | +3.1% | 26,300 |
| 2015/06/16 | 5,700 | 5,820 | 5,500 | 5,550 | -220 | -3.8% | 30,500 |
| 2015/06/15 | 5,520 | 5,770 | 5,450 | 5,770 | +210 | +3.8% | 38,100 |
| 2015/06/12 | 5,550 | 5,670 | 5,460 | 5,560 | -40 | -0.7% | 40,800 |
| 2015/06/11 | 5,610 | 5,800 | 5,520 | 5,600 | +60 | +1.1% | 51,800 |
| 2015/06/10 | 5,710 | 5,900 | 5,530 | 5,540 | -170 | -3% | 47,200 |
| 2015/06/09 | 6,020 | 6,130 | 5,550 | 5,710 | -210 | -3.5% | 151,900 |
| 2015/06/08 | 6,690 | 7,070 | 5,920 | 5,920 | -570 | -8.8% | 292,700 |
| 2015/06/05 | 7,380 | 8,170 | 6,450 | 6,490 | -740 | -10.2% | 1,699,300 |
| 2015/06/04 | 6,300 | 7,230 | 6,300 | 7,230 | +1,000 | +16.1% | 929,500 |
| 2015/06/03 | 5,430 | 6,480 | 5,430 | 6,230 | +750 | +13.7% | 385,500 |
| 2015/06/02 | 6,010 | 6,110 | 5,320 | 5,480 | -130 | -2.3% | 194,100 |
| 2015/06/01 | 5,190 | 5,610 | 5,150 | 5,610 | +705 | +14.4% | 33,300 |
| 2015/05/29 | 4,880 | 5,010 | 4,790 | 4,905 | ±0 | ±0% | 14,100 |
| 2015/05/28 | 5,140 | 5,220 | 4,905 | 4,905 | -145 | -2.9% | 25,700 |
| 2015/05/27 | 4,780 | 5,080 | 4,775 | 5,050 | +275 | +5.8% | 29,400 |
| 2015/05/26 | 4,945 | 5,010 | 4,775 | 4,775 | -100 | -2.1% | 18,100 |
| 2015/05/25 | 4,620 | 4,960 | 4,620 | 4,875 | +255 | +5.5% | 22,100 |
| 2015/05/22 | 4,570 | 4,620 | 4,570 | 4,620 | -15 | -0.3% | 2,300 |
| 2015/05/21 | 4,670 | 4,670 | 4,570 | 4,635 | -85 | -1.8% | 4,800 |
| 2015/05/20 | 4,720 | 4,780 | 4,700 | 4,720 | -70 | -1.5% | 5,500 |
| 2015/05/19 | 4,475 | 4,835 | 4,420 | 4,790 | +245 | +5.4% | 16,500 |
| 2015/05/18 | 4,520 | 4,575 | 4,475 | 4,545 | -25 | -0.5% | 5,600 |
| 2015/05/15 | 4,630 | 4,640 | 4,450 | 4,570 | -30 | -0.7% | 18,400 |
| 2015/05/14 | 4,920 | 4,920 | 4,600 | 4,600 | -300 | -6.1% | 35,600 |
| 2015/05/13 | 5,050 | 5,050 | 4,900 | 4,900 | -160 | -3.2% | 15,100 |
| 2015/05/12 | 5,100 | 5,140 | 4,900 | 5,060 | -50 | -1% | 29,300 |
| 2015/05/11 | 5,170 | 5,280 | 5,100 | 5,110 | -460 | -8.3% | 35,000 |
| 2015/05/08 | 5,750 | 5,750 | 5,500 | 5,570 | -150 | -2.6% | 13,400 |
| 2015/05/07 | 5,510 | 5,720 | 5,400 | 5,720 | +30 | +0.5% | 13,500 |
| 2015/05/01 | 5,370 | 5,830 | 5,300 | 5,690 | +220 | +4% | 33,300 |
| 2015/04/30 | 5,580 | 5,680 | 5,280 | 5,470 | -350 | -6% | 48,000 |
| 2015/04/28 | 6,200 | 6,600 | 5,790 | 5,820 | -180 | -3% | 167,000 |
| 2015/04/27 | 5,570 | 6,150 | 5,510 | 6,000 | +490 | +8.9% | 72,000 |
| 2015/04/24 | 5,510 | 5,650 | 5,360 | 5,510 | -100 | -1.8% | 58,900 |
| 2015/04/23 | 5,400 | 6,240 | 5,390 | 5,610 | +230 | +4.3% | 246,100 |
| 2015/04/22 | 5,250 | 5,450 | 5,200 | 5,380 | +330 | +6.5% | 54,800 |
| 2015/04/21 | 5,070 | 5,330 | 5,030 | 5,050 | +10 | +0.2% | 12,800 |
| 2015/04/20 | 5,070 | 5,120 | 4,980 | 5,040 | -90 | -1.8% | 8,800 |
| 2015/04/17 | 5,470 | 5,550 | 5,090 | 5,130 | -380 | -6.9% | 37,500 |
| 2015/04/16 | 5,600 | 5,660 | 5,340 | 5,510 | +10 | +0.2% | 61,500 |
| 2015/04/15 | 5,330 | 5,530 | 5,110 | 5,500 | +70 | +1.3% | 62,500 |
2451～
2500
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
