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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 3,335 | 3,385 | 3,195 | 3,360 | +45 | +1.4% | 64,200 |
| 2021/10/08 | 3,190 | 3,385 | 3,190 | 3,315 | +200 | +6.4% | 172,100 |
| 2021/10/07 | 3,115 | 3,195 | 3,090 | 3,115 | +70 | +2.3% | 95,500 |
| 2021/10/06 | 3,120 | 3,175 | 2,998 | 3,045 | -40 | -1.3% | 82,400 |
| 2021/10/05 | 3,150 | 3,155 | 2,980 | 3,085 | -100 | -3.1% | 113,500 |
| 2021/10/04 | 3,470 | 3,475 | 3,165 | 3,185 | -285 | -8.2% | 146,500 |
| 2021/10/01 | 3,480 | 3,555 | 3,425 | 3,470 | -70 | -2% | 76,500 |
| 2021/09/30 | 3,450 | 3,610 | 3,445 | 3,540 | +195 | +5.8% | 94,300 |
| 2021/09/29 | 3,400 | 3,455 | 3,310 | 3,345 | -65 | -1.9% | 64,400 |
| 2021/09/28 | 3,470 | 3,510 | 3,350 | 3,410 | -25 | -0.7% | 60,000 |
| 2021/09/27 | 3,555 | 3,555 | 3,435 | 3,435 | -125 | -3.5% | 69,300 |
| 2021/09/24 | 3,515 | 3,570 | 3,500 | 3,560 | +120 | +3.5% | 49,800 |
| 2021/09/22 | 3,580 | 3,620 | 3,435 | 3,440 | -210 | -5.8% | 118,900 |
| 2021/09/21 | 3,550 | 3,655 | 3,510 | 3,650 | -180 | -4.7% | 130,400 |
| 2021/09/17 | 3,750 | 3,840 | 3,650 | 3,830 | +80 | +2.1% | 66,900 |
| 2021/09/16 | 4,005 | 4,040 | 3,725 | 3,750 | -255 | -6.4% | 97,800 |
| 2021/09/15 | 4,030 | 4,140 | 3,955 | 4,005 | +10 | +0.3% | 67,300 |
| 2021/09/14 | 4,025 | 4,090 | 3,940 | 3,995 | -10 | -0.2% | 51,400 |
| 2021/09/13 | 4,000 | 4,100 | 3,950 | 4,005 | +5 | +0.1% | 66,500 |
| 2021/09/10 | 3,895 | 4,015 | 3,815 | 4,000 | +210 | +5.5% | 87,800 |
| 2021/09/09 | 3,910 | 3,915 | 3,725 | 3,790 | -155 | -3.9% | 120,700 |
| 2021/09/08 | 4,100 | 4,100 | 3,920 | 3,945 | -115 | -2.8% | 67,900 |
| 2021/09/07 | 4,105 | 4,170 | 4,020 | 4,060 | +25 | +0.6% | 59,100 |
| 2021/09/06 | 3,965 | 4,060 | 3,865 | 4,035 | +45 | +1.1% | 56,900 |
| 2021/09/03 | 4,115 | 4,160 | 3,980 | 3,990 | -65 | -1.6% | 77,700 |
| 2021/09/02 | 4,180 | 4,205 | 4,030 | 4,055 | -145 | -3.5% | 48,100 |
| 2021/09/01 | 4,250 | 4,295 | 4,080 | 4,200 | -15 | -0.4% | 69,900 |
| 2021/08/31 | 4,145 | 4,255 | 4,140 | 4,215 | +75 | +1.8% | 89,800 |
| 2021/08/30 | 4,075 | 4,200 | 4,065 | 4,140 | +135 | +3.4% | 70,500 |
| 2021/08/27 | 4,030 | 4,105 | 3,960 | 4,005 | -80 | -2% | 50,800 |
| 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 |
901～
950
件表示中 / 1098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 | 55,500円 | +14.6% | +25.6% | 0.00% | 28.05倍 | 2.26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 |
| エルイズビー | 88,200円 | +30.5% | +733.3% | 0.00% | 39.31倍 | 2.65倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| 日本ラッド | 83,200円 | -7.0% | -42.6% | 1.20% | 26.66倍 | 1.30倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| アウトルック | 121,500円 | +20.9% | +16.2% | 2.80% | 9.54倍 | 3.97倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| ユークス | 40,000円 | +16.7% | +107.4% | 3.25% | 10.15倍 | 1.38倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
市場注目の銘柄
チャート関連のコラム
