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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,053 | 1,060 | 1,045 | 1,045 | -19 | -1.8% | 8,300 |
| 2023/08/02 | 1,068 | 1,071 | 1,055 | 1,064 | -4 | -0.4% | 3,900 |
| 2023/08/01 | 1,062 | 1,070 | 1,051 | 1,068 | +6 | +0.6% | 9,100 |
| 2023/07/31 | 1,060 | 1,070 | 1,060 | 1,062 | +2 | +0.2% | 4,600 |
| 2023/07/28 | 1,067 | 1,068 | 1,048 | 1,060 | -4 | -0.4% | 6,300 |
| 2023/07/27 | 1,066 | 1,071 | 1,064 | 1,064 | -2 | -0.2% | 1,800 |
| 2023/07/26 | 1,078 | 1,079 | 1,063 | 1,066 | -12 | -1.1% | 4,500 |
| 2023/07/25 | 1,071 | 1,078 | 1,063 | 1,078 | +8 | +0.7% | 2,900 |
| 2023/07/24 | 1,052 | 1,070 | 1,052 | 1,070 | +23 | +2.2% | 6,200 |
| 2023/07/21 | 1,052 | 1,055 | 1,045 | 1,047 | -5 | -0.5% | 3,500 |
| 2023/07/20 | 1,045 | 1,060 | 1,045 | 1,052 | +12 | +1.2% | 8,100 |
| 2023/07/19 | 1,047 | 1,047 | 1,028 | 1,040 | -8 | -0.8% | 8,100 |
| 2023/07/18 | 1,050 | 1,051 | 1,041 | 1,048 | +7 | +0.7% | 4,700 |
| 2023/07/14 | 1,061 | 1,074 | 1,038 | 1,041 | -24 | -2.3% | 8,200 |
| 2023/07/13 | 1,050 | 1,065 | 1,050 | 1,065 | +13 | +1.2% | 2,100 |
| 2023/07/12 | 1,062 | 1,071 | 1,052 | 1,052 | -19 | -1.8% | 4,400 |
| 2023/07/11 | 1,061 | 1,096 | 1,060 | 1,071 | +15 | +1.4% | 4,700 |
| 2023/07/10 | 1,076 | 1,076 | 1,056 | 1,056 | -20 | -1.9% | 2,000 |
| 2023/07/07 | 1,056 | 1,084 | 1,052 | 1,076 | +20 | +1.9% | 5,700 |
| 2023/07/06 | 1,081 | 1,092 | 1,055 | 1,056 | -32 | -2.9% | 8,100 |
| 2023/07/05 | 1,110 | 1,115 | 1,088 | 1,088 | -32 | -2.9% | 7,000 |
| 2023/07/04 | 1,112 | 1,128 | 1,092 | 1,120 | +7 | +0.6% | 3,200 |
| 2023/07/03 | 1,098 | 1,113 | 1,080 | 1,113 | +15 | +1.4% | 17,300 |
| 2023/06/30 | 1,088 | 1,108 | 1,084 | 1,098 | -14 | -1.3% | 4,600 |
| 2023/06/29 | 1,110 | 1,124 | 1,093 | 1,112 | +3 | +0.3% | 6,600 |
| 2023/06/28 | 1,127 | 1,133 | 1,093 | 1,109 | -1 | -0.1% | 10,900 |
| 2023/06/27 | 1,150 | 1,168 | 1,079 | 1,110 | -38 | -3.3% | 20,400 |
| 2023/06/26 | 1,165 | 1,185 | 1,130 | 1,148 | -37 | -3.1% | 9,800 |
| 2023/06/23 | 1,129 | 1,199 | 1,129 | 1,185 | +59 | +5.2% | 30,900 |
| 2023/06/22 | 1,185 | 1,185 | 1,126 | 1,126 | -62 | -5.2% | 25,100 |
| 2023/06/21 | 1,154 | 1,189 | 1,149 | 1,188 | +10 | +0.8% | 10,700 |
| 2023/06/20 | 1,140 | 1,178 | 1,126 | 1,178 | +45 | +4% | 29,100 |
| 2023/06/19 | 1,040 | 1,140 | 1,040 | 1,133 | +96 | +9.3% | 39,900 |
| 2023/06/16 | 1,018 | 1,054 | 1,011 | 1,037 | +19 | +1.9% | 16,300 |
| 2023/06/15 | 1,007 | 1,025 | 1,002 | 1,018 | +15 | +1.5% | 17,100 |
| 2023/06/14 | 1,054 | 1,057 | 1,002 | 1,003 | -141 | -12.3% | 79,600 |
| 2023/06/13 | 1,115 | 1,150 | 1,115 | 1,144 | +37 | +3.3% | 20,700 |
| 2023/06/12 | 1,079 | 1,107 | 1,079 | 1,107 | +29 | +2.7% | 9,400 |
| 2023/06/09 | 1,100 | 1,101 | 1,078 | 1,078 | -1 | -0.1% | 7,100 |
| 2023/06/08 | 1,079 | 1,101 | 1,077 | 1,079 | -10 | -0.9% | 6,900 |
| 2023/06/07 | 1,094 | 1,098 | 1,077 | 1,089 | -1 | -0.1% | 7,300 |
| 2023/06/06 | 1,080 | 1,092 | 1,077 | 1,090 | +10 | +0.9% | 4,000 |
| 2023/06/05 | 1,069 | 1,089 | 1,066 | 1,080 | +5 | +0.5% | 6,600 |
| 2023/06/02 | 1,053 | 1,075 | 1,053 | 1,075 | +25 | +2.4% | 4,900 |
| 2023/06/01 | 1,066 | 1,076 | 1,050 | 1,050 | -20 | -1.9% | 7,500 |
| 2023/05/31 | 1,084 | 1,088 | 1,061 | 1,070 | -13 | -1.2% | 4,300 |
| 2023/05/30 | 1,097 | 1,097 | 1,081 | 1,083 | -14 | -1.3% | 2,600 |
| 2023/05/29 | 1,090 | 1,112 | 1,081 | 1,097 | +9 | +0.8% | 3,400 |
| 2023/05/26 | 1,102 | 1,113 | 1,087 | 1,088 | -15 | -1.4% | 2,700 |
| 2023/05/25 | 1,120 | 1,120 | 1,074 | 1,103 | -19 | -1.7% | 7,700 |
451～
500
件表示中 / 1048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 | 167,300円 | +7.7% | - | 0.00% | 18.41倍 | 1.75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 |
| クレオ | 107,700円 | +4.0% | +0.5% | 4.83% | 11.26倍 | 1.14倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| セキュア | 165,000円 | +12.1% | +29.7% | 0.00% | 31.39倍 | 7.20倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ブロバンタワ | 14,900円 | -3.2% | -68.5% | 1.34% | 363.41倍 | 1.06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 |
| 鈴与シンワ | 303,500円 | +9.9% | +9.2% | 3.62% | 7.64倍 | 1.91倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム
