ココペリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,496 | 1,522 | 1,383 | 1,500 | +60 | +4.2% | 334,500 |
| 2022/04/07 | 1,585 | 1,600 | 1,434 | 1,440 | -225 | -13.5% | 402,400 |
| 2022/04/06 | 1,533 | 1,707 | 1,482 | 1,665 | +132 | +8.6% | 577,000 |
| 2022/04/05 | 1,571 | 1,590 | 1,480 | 1,533 | +30 | +2% | 321,200 |
| 2022/04/04 | 1,445 | 1,522 | 1,410 | 1,503 | +124 | +9% | 244,800 |
| 2022/04/01 | 1,385 | 1,390 | 1,331 | 1,379 | -16 | -1.1% | 139,400 |
| 2022/03/31 | 1,334 | 1,436 | 1,323 | 1,395 | +31 | +2.3% | 136,300 |
| 2022/03/30 | 1,300 | 1,381 | 1,300 | 1,364 | +129 | +10.4% | 194,500 |
| 2022/03/29 | 1,195 | 1,256 | 1,182 | 1,235 | +42 | +3.5% | 77,300 |
| 2022/03/28 | 1,254 | 1,259 | 1,178 | 1,193 | -57 | -4.6% | 95,200 |
| 2022/03/25 | 1,288 | 1,305 | 1,220 | 1,250 | ±0 | ±0% | 83,100 |
| 2022/03/24 | 1,172 | 1,254 | 1,160 | 1,250 | +39 | +3.2% | 109,300 |
| 2022/03/23 | 1,190 | 1,248 | 1,170 | 1,211 | +51 | +4.4% | 134,500 |
| 2022/03/22 | 1,199 | 1,212 | 1,139 | 1,160 | +21 | +1.8% | 150,500 |
| 2022/03/18 | 1,060 | 1,140 | 1,048 | 1,139 | +68 | +6.3% | 116,400 |
| 2022/03/17 | 1,019 | 1,077 | 1,019 | 1,071 | +108 | +11.2% | 105,800 |
| 2022/03/16 | 960 | 987 | 931 | 963 | +14 | +1.5% | 132,200 |
| 2022/03/15 | 960 | 963 | 931 | 949 | -38 | -3.9% | 117,700 |
| 2022/03/14 | 985 | 1,010 | 965 | 987 | -10 | -1% | 107,600 |
| 2022/03/11 | 1,025 | 1,036 | 980 | 997 | -45 | -4.3% | 98,600 |
| 2022/03/10 | 1,042 | 1,081 | 1,028 | 1,042 | +45 | +4.5% | 113,900 |
| 2022/03/09 | 1,026 | 1,042 | 988 | 997 | -6 | -0.6% | 121,900 |
| 2022/03/08 | 1,023 | 1,069 | 1,003 | 1,003 | -38 | -3.7% | 120,300 |
| 2022/03/07 | 1,035 | 1,056 | 1,007 | 1,041 | -47 | -4.3% | 130,700 |
| 2022/03/04 | 1,118 | 1,121 | 1,078 | 1,088 | -77 | -6.6% | 116,100 |
| 2022/03/03 | 1,220 | 1,250 | 1,152 | 1,165 | -25 | -2.1% | 134,000 |
| 2022/03/02 | 1,182 | 1,229 | 1,160 | 1,190 | -52 | -4.2% | 174,600 |
| 2022/03/01 | 1,162 | 1,255 | 1,149 | 1,242 | +125 | +11.2% | 178,800 |
| 2022/02/28 | 1,147 | 1,160 | 1,070 | 1,117 | ±0 | ±0% | 170,000 |
| 2022/02/25 | 1,032 | 1,131 | 1,028 | 1,117 | +136 | +13.9% | 181,800 |
| 2022/02/24 | 1,002 | 1,027 | 971 | 981 | -42 | -4.1% | 121,700 |
| 2022/02/22 | 1,026 | 1,094 | 1,010 | 1,023 | -51 | -4.7% | 132,600 |
| 2022/02/21 | 1,073 | 1,100 | 1,039 | 1,074 | -43 | -3.8% | 150,300 |
| 2022/02/18 | 1,095 | 1,134 | 1,086 | 1,117 | -14 | -1.2% | 124,900 |
| 2022/02/17 | 1,202 | 1,221 | 1,125 | 1,131 | -72 | -6% | 142,300 |
| 2022/02/16 | 1,221 | 1,269 | 1,202 | 1,203 | +12 | +1% | 88,700 |
| 2022/02/15 | 1,178 | 1,255 | 1,152 | 1,191 | -137 | -10.3% | 151,000 |
| 2022/02/14 | 1,378 | 1,406 | 1,308 | 1,328 | -80 | -5.7% | 133,800 |
| 2022/02/10 | 1,436 | 1,456 | 1,387 | 1,408 | +2 | +0.1% | 35,100 |
| 2022/02/09 | 1,408 | 1,423 | 1,355 | 1,406 | +48 | +3.5% | 58,100 |
| 2022/02/08 | 1,379 | 1,404 | 1,340 | 1,358 | -42 | -3% | 51,100 |
| 2022/02/07 | 1,460 | 1,466 | 1,380 | 1,400 | -45 | -3.1% | 38,200 |
| 2022/02/04 | 1,426 | 1,456 | 1,388 | 1,445 | +18 | +1.3% | 57,600 |
| 2022/02/03 | 1,480 | 1,484 | 1,412 | 1,427 | -93 | -6.1% | 86,800 |
| 2022/02/02 | 1,450 | 1,520 | 1,450 | 1,520 | +90 | +6.3% | 59,700 |
| 2022/02/01 | 1,441 | 1,511 | 1,412 | 1,430 | +30 | +2.1% | 132,700 |
| 2022/01/31 | 1,330 | 1,428 | 1,330 | 1,400 | +44 | +3.2% | 75,400 |
| 2022/01/28 | 1,340 | 1,367 | 1,292 | 1,356 | +20 | +1.5% | 85,900 |
| 2022/01/27 | 1,463 | 1,465 | 1,325 | 1,336 | -140 | -9.5% | 121,300 |
| 2022/01/26 | 1,422 | 1,500 | 1,422 | 1,476 | +49 | +3.4% | 93,700 |
751～
800
件表示中 / 1069件
類似銘柄と比較する
現在ご覧いただいている「ココペリ」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 |
|---|---|---|---|---|---|---|---|---|
| ココペリ | 47,100円 | +9.8% | +327.5% | 0.00% | 37.56倍 | 2.01倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| ＳＩＧ Ｇ | 63,000円 | +24.5% | +65.3% | 3.97% | 9.42倍 | 1.60倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| ＨＯＵＳＥＩ | 52,600円 | +13.9% | +134.4% | 0.57% | 15.64倍 | 1.09倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| ベイシス | 199,000円 | +16.1% | +69.7% | 0.00% | 51.82倍 | 1.84倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| リビンＴ | 277,000円 | +0.8% | -28.2% | 0.00% | 37.22倍 | 2.40倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
市場注目の銘柄
チャート関連のコラム
