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 |
|---|---|---|---|---|---|---|---|
| 2021/08/26 | 4,050 | 4,150 | 3,955 | 4,085 | +140 | +3.5% | 86,900 |
| 2021/08/25 | 4,065 | 4,140 | 3,880 | 3,945 | -60 | -1.5% | 77,500 |
| 2021/08/24 | 4,090 | 4,110 | 3,910 | 4,005 | +25 | +0.6% | 178,900 |
| 2021/08/23 | 3,745 | 4,040 | 3,745 | 3,980 | +305 | +8.3% | 103,800 |
| 2021/08/20 | 3,790 | 3,905 | 3,640 | 3,675 | -85 | -2.3% | 101,700 |
| 2021/08/19 | 3,640 | 3,885 | 3,625 | 3,760 | +25 | +0.7% | 112,100 |
| 2021/08/18 | 3,395 | 3,770 | 3,385 | 3,735 | +405 | +12.2% | 156,900 |
| 2021/08/17 | 3,800 | 3,805 | 3,300 | 3,330 | -505 | -13.2% | 268,300 |
| 2021/08/16 | 3,855 | 4,160 | 3,730 | 3,835 | +260 | +7.3% | 334,600 |
| 2021/08/13 | 3,520 | 3,600 | 3,490 | 3,575 | +85 | +2.4% | 62,200 |
| 2021/08/12 | 3,600 | 3,680 | 3,470 | 3,490 | -125 | -3.5% | 38,800 |
| 2021/08/11 | 3,625 | 3,660 | 3,585 | 3,615 | -5 | -0.1% | 27,200 |
| 2021/08/10 | 3,620 | 3,660 | 3,530 | 3,620 | +15 | +0.4% | 40,400 |
| 2021/08/06 | 3,515 | 3,620 | 3,455 | 3,605 | +10 | +0.3% | 29,000 |
| 2021/08/05 | 3,550 | 3,645 | 3,490 | 3,595 | +70 | +2% | 54,400 |
| 2021/08/04 | 3,615 | 3,640 | 3,475 | 3,525 | -125 | -3.4% | 57,200 |
| 2021/08/03 | 3,760 | 3,765 | 3,615 | 3,650 | -105 | -2.8% | 53,300 |
| 2021/08/02 | 3,780 | 3,825 | 3,710 | 3,755 | +45 | +1.2% | 25,700 |
| 2021/07/30 | 3,940 | 3,985 | 3,705 | 3,710 | -185 | -4.7% | 46,200 |
| 2021/07/29 | 3,840 | 3,905 | 3,775 | 3,895 | +60 | +1.6% | 31,700 |
| 2021/07/28 | 3,910 | 3,950 | 3,820 | 3,835 | -80 | -2% | 55,700 |
| 2021/07/27 | 3,875 | 3,960 | 3,850 | 3,915 | +40 | +1% | 34,200 |
| 2021/07/26 | 3,915 | 4,030 | 3,875 | 3,875 | -30 | -0.8% | 40,800 |
| 2021/07/21 | 3,910 | 3,945 | 3,835 | 3,905 | +25 | +0.6% | 44,500 |
| 2021/07/20 | 3,900 | 3,955 | 3,855 | 3,880 | -90 | -2.3% | 52,600 |
| 2021/07/19 | 3,955 | 4,070 | 3,910 | 3,970 | -55 | -1.4% | 62,000 |
| 2021/07/16 | 3,935 | 4,115 | 3,920 | 4,025 | +145 | +3.7% | 96,800 |
| 2021/07/15 | 4,095 | 4,100 | 3,880 | 3,880 | -170 | -4.2% | 81,400 |
| 2021/07/14 | 4,000 | 4,085 | 3,910 | 4,050 | ±0 | ±0% | 70,100 |
| 2021/07/13 | 4,205 | 4,210 | 4,040 | 4,050 | -120 | -2.9% | 51,600 |
| 2021/07/12 | 4,125 | 4,215 | 4,105 | 4,170 | +60 | +1.5% | 47,500 |
| 2021/07/09 | 4,050 | 4,195 | 4,040 | 4,110 | -10 | -0.2% | 70,700 |
| 2021/07/08 | 4,225 | 4,300 | 4,015 | 4,120 | -40 | -1% | 93,500 |
| 2021/07/07 | 4,215 | 4,265 | 4,130 | 4,160 | -5 | -0.1% | 99,200 |
| 2021/07/06 | 4,295 | 4,320 | 4,120 | 4,165 | -75 | -1.8% | 90,800 |
| 2021/07/05 | 4,300 | 4,380 | 4,165 | 4,240 | -80 | -1.9% | 92,400 |
| 2021/07/02 | 4,365 | 4,415 | 4,315 | 4,320 | -80 | -1.8% | 39,000 |
| 2021/07/01 | 4,485 | 4,485 | 4,330 | 4,400 | -115 | -2.5% | 70,100 |
| 2021/06/30 | 4,630 | 4,655 | 4,500 | 4,515 | -140 | -3% | 47,600 |
| 2021/06/29 | 4,670 | 4,695 | 4,550 | 4,655 | -45 | -1% | 52,400 |
| 2021/06/28 | 4,800 | 4,810 | 4,630 | 4,700 | -15 | -0.3% | 45,800 |
| 2021/06/25 | 4,630 | 4,765 | 4,550 | 4,715 | +155 | +3.4% | 66,300 |
| 2021/06/24 | 4,870 | 4,940 | 4,530 | 4,560 | -305 | -6.3% | 157,200 |
| 2021/06/23 | 5,020 | 5,040 | 4,840 | 4,865 | -155 | -3.1% | 80,300 |
| 2021/06/22 | 5,090 | 5,120 | 4,990 | 5,020 | +30 | +0.6% | 30,500 |
| 2021/06/21 | 4,910 | 5,100 | 4,910 | 4,990 | -10 | -0.2% | 38,100 |
| 2021/06/18 | 5,130 | 5,230 | 4,995 | 5,000 | -140 | -2.7% | 50,500 |
| 2021/06/17 | 5,150 | 5,180 | 5,080 | 5,140 | -90 | -1.7% | 45,500 |
| 2021/06/16 | 5,310 | 5,330 | 5,180 | 5,230 | -110 | -2.1% | 32,000 |
| 2021/06/15 | 5,430 | 5,430 | 5,290 | 5,340 | -20 | -0.4% | 27,200 |
901～
950
件表示中 / 1068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 | 49,200円 | +9.8% | +327.5% | 0.00% | 39.24倍 | 2.10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 |
| ホットリンク | 26,100円 | -3.6% | - | 2.30% | 151.75倍 | 0.70倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| オルツ | 13,200円 | +39.5% | - | 0.00% | - | 1.19倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| システムインテ | 36,800円 | +15.4% | +32.5% | 2.45% | 15.75倍 | 0.97倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| Ｃｏｃｏｌｉｖｅ | 136,700円 | +23.1% | +22.7% | 0.00% | 22.27倍 | 5.43倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
市場注目の銘柄
チャート関連のコラム
