ｃｏｌｙ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,813 | 1,813 | 1,781 | 1,781 | -32 | -1.8% | 4,400 |
| 2025/07/03 | 1,810 | 1,845 | 1,805 | 1,813 | +12 | +0.7% | 1,400 |
| 2025/07/02 | 1,840 | 1,840 | 1,800 | 1,801 | +1 | +0.1% | 4,600 |
| 2025/07/01 | 1,800 | 1,810 | 1,767 | 1,800 | ±0 | ±0% | 4,300 |
| 2025/06/30 | 1,800 | 1,818 | 1,762 | 1,800 | ±0 | ±0% | 13,100 |
| 2025/06/27 | 1,800 | 1,810 | 1,760 | 1,800 | -5 | -0.3% | 9,400 |
| 2025/06/26 | 1,825 | 1,825 | 1,744 | 1,805 | -20 | -1.1% | 20,900 |
| 2025/06/25 | 1,830 | 1,876 | 1,820 | 1,825 | -6 | -0.3% | 19,900 |
| 2025/06/24 | 1,844 | 1,844 | 1,831 | 1,831 | +1 | +0.1% | 1,300 |
| 2025/06/23 | 1,822 | 1,838 | 1,822 | 1,830 | -5 | -0.3% | 7,000 |
| 2025/06/20 | 1,835 | 1,835 | 1,811 | 1,835 | +5 | +0.3% | 12,400 |
| 2025/06/19 | 1,760 | 1,831 | 1,760 | 1,830 | +70 | +4% | 26,300 |
| 2025/06/18 | 1,750 | 1,836 | 1,725 | 1,760 | +8 | +0.5% | 33,100 |
| 2025/06/17 | 1,747 | 1,799 | 1,735 | 1,752 | +9 | +0.5% | 16,900 |
| 2025/06/16 | 1,691 | 1,743 | 1,628 | 1,743 | +92 | +5.6% | 24,600 |
| 2025/06/13 | 1,691 | 1,691 | 1,621 | 1,651 | -7 | -0.4% | 4,400 |
| 2025/06/12 | 1,666 | 1,667 | 1,658 | 1,658 | -12 | -0.7% | 1,200 |
| 2025/06/11 | 1,657 | 1,670 | 1,657 | 1,670 | +1 | +0.1% | 5,300 |
| 2025/06/10 | 1,662 | 1,678 | 1,640 | 1,669 | -4 | -0.2% | 3,800 |
| 2025/06/09 | 1,710 | 1,710 | 1,669 | 1,673 | -11 | -0.7% | 3,200 |
| 2025/06/06 | 1,703 | 1,703 | 1,684 | 1,684 | -17 | -1% | 2,200 |
| 2025/06/05 | 1,632 | 1,735 | 1,632 | 1,701 | +53 | +3.2% | 11,900 |
| 2025/06/04 | 1,595 | 1,649 | 1,563 | 1,648 | +47 | +2.9% | 23,300 |
| 2025/06/03 | 1,556 | 1,610 | 1,556 | 1,601 | +33 | +2.1% | 15,600 |
| 2025/06/02 | 1,530 | 1,568 | 1,530 | 1,568 | +36 | +2.3% | 3,800 |
| 2025/05/30 | 1,540 | 1,540 | 1,521 | 1,532 | +15 | +1% | 500 |
| 2025/05/29 | 1,525 | 1,538 | 1,515 | 1,517 | +12 | +0.8% | 6,600 |
| 2025/05/28 | 1,505 | 1,525 | 1,502 | 1,505 | +6 | +0.4% | 2,000 |
| 2025/05/27 | 1,502 | 1,517 | 1,499 | 1,499 | -3 | -0.2% | 3,500 |
| 2025/05/26 | 1,502 | 1,529 | 1,502 | 1,502 | ±0 | ±0% | 2,000 |
| 2025/05/23 | 1,520 | 1,540 | 1,501 | 1,502 | -10 | -0.7% | 900 |
| 2025/05/22 | 1,516 | 1,524 | 1,512 | 1,512 | +1 | +0.1% | 300 |
| 2025/05/21 | 1,515 | 1,528 | 1,502 | 1,511 | -18 | -1.2% | 4,200 |
| 2025/05/20 | 1,540 | 1,540 | 1,515 | 1,529 | -9 | -0.6% | 2,600 |
| 2025/05/19 | 1,518 | 1,540 | 1,518 | 1,538 | +4 | +0.3% | 1,300 |
| 2025/05/16 | 1,559 | 1,559 | 1,523 | 1,534 | +15 | +1% | 600 |
| 2025/05/15 | 1,566 | 1,568 | 1,512 | 1,519 | -27 | -1.7% | 2,200 |
| 2025/05/14 | 1,565 | 1,565 | 1,525 | 1,546 | -10 | -0.6% | 400 |
| 2025/05/13 | 1,520 | 1,570 | 1,516 | 1,556 | +41 | +2.7% | 6,100 |
| 2025/05/12 | 1,518 | 1,543 | 1,511 | 1,515 | -11 | -0.7% | 1,600 |
| 2025/05/09 | 1,539 | 1,539 | 1,517 | 1,526 | -17 | -1.1% | 900 |
| 2025/05/08 | 1,543 | 1,543 | 1,543 | 1,543 | +7 | +0.5% | 200 |
| 2025/05/07 | 1,515 | 1,549 | 1,503 | 1,536 | +4 | +0.3% | 1,900 |
| 2025/05/02 | 1,545 | 1,571 | 1,452 | 1,532 | -23 | -1.5% | 6,000 |
| 2025/05/01 | 1,550 | 1,569 | 1,540 | 1,555 | +6 | +0.4% | 6,800 |
| 2025/04/30 | 1,506 | 1,549 | 1,476 | 1,549 | +69 | +4.7% | 2,800 |
| 2025/04/28 | 1,475 | 1,525 | 1,475 | 1,480 | -20 | -1.3% | 2,400 |
| 2025/04/25 | 1,512 | 1,519 | 1,498 | 1,500 | -8 | -0.5% | 1,300 |
| 2025/04/24 | 1,518 | 1,518 | 1,503 | 1,508 | +5 | +0.3% | 2,400 |
| 2025/04/23 | 1,505 | 1,510 | 1,471 | 1,503 | ±0 | ±0% | 5,200 |
1～
50
件表示中 / 1067件
類似銘柄と比較する
現在ご覧いただいている「ｃｏｌｙ」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 |
|---|---|---|---|---|---|---|---|---|
| ｃｏｌｙ | 178,100円 | +7.7% | - | 0.00% | 19.60倍 | 1.87倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ロボペイ | 259,400円 | +14.1% | +27.3% | 0.77% | 22.74倍 | 8.44倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| ヤプリ | 76,100円 | +12.5% | +33.2% | 1.58% | 11.70倍 | 4.61倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| リッジアイ | 251,800円 | - | - | 0.00% | 67.49倍 | 4.38倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| カウリス | 152,000円 | +11.8% | -35.1% | 0.00% | 60.34倍 | 7.39倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
