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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/22 | 1,460 | 1,503 | 1,460 | 1,503 | +3 | +0.2% | 5,100 |
| 2025/04/21 | 1,472 | 1,500 | 1,472 | 1,500 | +2 | +0.1% | 1,200 |
| 2025/04/18 | 1,481 | 1,510 | 1,481 | 1,498 | +33 | +2.3% | 6,000 |
| 2025/04/17 | 1,443 | 1,465 | 1,443 | 1,465 | +5 | +0.3% | 1,500 |
| 2025/04/16 | 1,448 | 1,460 | 1,448 | 1,460 | +9 | +0.6% | 3,500 |
| 2025/04/15 | 1,460 | 1,478 | 1,450 | 1,451 | -9 | -0.6% | 4,100 |
| 2025/04/14 | 1,456 | 1,486 | 1,455 | 1,460 | ±0 | ±0% | 5,900 |
| 2025/04/11 | 1,450 | 1,490 | 1,450 | 1,460 | -1 | -0.1% | 9,900 |
| 2025/04/10 | 1,445 | 1,500 | 1,390 | 1,461 | +71 | +5.1% | 5,100 |
| 2025/04/09 | 1,440 | 1,440 | 1,390 | 1,390 | -60 | -4.1% | 1,500 |
| 2025/04/08 | 1,425 | 1,495 | 1,423 | 1,450 | +103 | +7.6% | 10,100 |
| 2025/04/07 | 1,333 | 1,372 | 1,310 | 1,347 | -108 | -7.4% | 8,300 |
| 2025/04/04 | 1,428 | 1,470 | 1,353 | 1,455 | -3 | -0.2% | 11,500 |
| 2025/04/03 | 1,452 | 1,478 | 1,430 | 1,458 | -17 | -1.2% | 4,900 |
| 2025/04/02 | 1,474 | 1,475 | 1,474 | 1,475 | ±0 | ±0% | 200 |
| 2025/04/01 | 1,510 | 1,530 | 1,475 | 1,475 | -35 | -2.3% | 6,500 |
| 2025/03/31 | 1,482 | 1,516 | 1,461 | 1,510 | +18 | +1.2% | 4,700 |
| 2025/03/28 | 1,454 | 1,548 | 1,454 | 1,492 | +27 | +1.8% | 5,500 |
| 2025/03/27 | 1,499 | 1,500 | 1,456 | 1,465 | -26 | -1.7% | 5,600 |
| 2025/03/26 | 1,443 | 1,500 | 1,443 | 1,491 | +76 | +5.4% | 13,800 |
| 2025/03/25 | 1,362 | 1,415 | 1,355 | 1,415 | +56 | +4.1% | 18,700 |
| 2025/03/24 | 1,364 | 1,382 | 1,359 | 1,359 | -4 | -0.3% | 6,100 |
| 2025/03/21 | 1,389 | 1,391 | 1,363 | 1,363 | -39 | -2.8% | 11,500 |
| 2025/03/19 | 1,382 | 1,408 | 1,382 | 1,402 | +23 | +1.7% | 5,300 |
| 2025/03/18 | 1,380 | 1,398 | 1,357 | 1,379 | ±0 | ±0% | 5,500 |
| 2025/03/17 | 1,406 | 1,434 | 1,366 | 1,379 | -147 | -9.6% | 22,500 |
| 2025/03/14 | 1,465 | 1,526 | 1,465 | 1,526 | +61 | +4.2% | 11,400 |
| 2025/03/13 | 1,494 | 1,510 | 1,463 | 1,465 | -3 | -0.2% | 7,700 |
| 2025/03/12 | 1,449 | 1,480 | 1,448 | 1,468 | +21 | +1.5% | 2,400 |
| 2025/03/11 | 1,450 | 1,450 | 1,428 | 1,447 | -3 | -0.2% | 1,600 |
| 2025/03/10 | 1,449 | 1,451 | 1,425 | 1,450 | +24 | +1.7% | 2,000 |
| 2025/03/07 | 1,465 | 1,480 | 1,420 | 1,426 | -39 | -2.7% | 5,400 |
| 2025/03/06 | 1,440 | 1,466 | 1,436 | 1,465 | +29 | +2% | 3,200 |
| 2025/03/05 | 1,457 | 1,457 | 1,411 | 1,436 | +9 | +0.6% | 1,100 |
| 2025/03/04 | 1,467 | 1,468 | 1,410 | 1,427 | -54 | -3.6% | 4,900 |
| 2025/03/03 | 1,390 | 1,483 | 1,385 | 1,481 | +91 | +6.5% | 8,600 |
| 2025/02/28 | 1,369 | 1,395 | 1,364 | 1,390 | +25 | +1.8% | 5,200 |
| 2025/02/27 | 1,361 | 1,373 | 1,352 | 1,365 | -20 | -1.4% | 3,900 |
| 2025/02/26 | 1,351 | 1,394 | 1,351 | 1,385 | +34 | +2.5% | 7,500 |
| 2025/02/25 | 1,354 | 1,369 | 1,345 | 1,351 | -18 | -1.3% | 3,700 |
| 2025/02/21 | 1,356 | 1,379 | 1,356 | 1,369 | +13 | +1% | 2,800 |
| 2025/02/20 | 1,365 | 1,379 | 1,355 | 1,356 | -5 | -0.4% | 900 |
| 2025/02/19 | 1,379 | 1,399 | 1,358 | 1,361 | -37 | -2.6% | 7,800 |
1～
50
件表示中 / 1024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 | 153,200円 | +7.7% | - | 0.00% | 16.86倍 | 1.60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 |
| ビーグリー | 134,900円 | +6.2% | -1.0% | 3.56% | 8.52倍 | 1.01倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| トリプルアイス | 101,000円 | +35.9% | +108.5% | 0.00% | 282.12倍 | 4.21倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| スタメン | 95,500円 | +30.6% | -55.4% | 0.42% | 144.26倍 | 6.43倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| ブロバンタワ | 13,500円 | -3.2% | -68.5% | 1.48% | 329.27倍 | 0.96倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
