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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,475 | 1,550 | 1,469 | 1,520 | +51 | +3.5% | 24,200 |
| 2022/09/05 | 1,415 | 1,489 | 1,404 | 1,469 | +33 | +2.3% | 22,500 |
| 2022/09/02 | 1,461 | 1,488 | 1,392 | 1,436 | -55 | -3.7% | 54,700 |
| 2022/09/01 | 1,578 | 1,583 | 1,491 | 1,491 | -119 | -7.4% | 44,700 |
| 2022/08/31 | 1,613 | 1,627 | 1,574 | 1,610 | -25 | -1.5% | 22,100 |
| 2022/08/30 | 1,679 | 1,682 | 1,622 | 1,635 | -33 | -2% | 14,400 |
| 2022/08/29 | 1,643 | 1,739 | 1,643 | 1,668 | -51 | -3% | 25,000 |
| 2022/08/26 | 1,690 | 1,721 | 1,655 | 1,719 | +30 | +1.8% | 22,100 |
| 2022/08/25 | 1,611 | 1,705 | 1,595 | 1,689 | +63 | +3.9% | 34,800 |
| 2022/08/24 | 1,601 | 1,677 | 1,598 | 1,626 | +13 | +0.8% | 24,800 |
| 2022/08/23 | 1,567 | 1,630 | 1,541 | 1,613 | +42 | +2.7% | 15,200 |
| 2022/08/22 | 1,592 | 1,598 | 1,549 | 1,571 | -32 | -2% | 11,100 |
| 2022/08/19 | 1,611 | 1,612 | 1,585 | 1,603 | +7 | +0.4% | 10,100 |
| 2022/08/18 | 1,640 | 1,642 | 1,596 | 1,596 | -46 | -2.8% | 14,900 |
| 2022/08/17 | 1,545 | 1,648 | 1,545 | 1,642 | +59 | +3.7% | 25,400 |
| 2022/08/16 | 1,512 | 1,627 | 1,512 | 1,583 | +71 | +4.7% | 40,000 |
| 2022/08/15 | 1,528 | 1,544 | 1,512 | 1,512 | -22 | -1.4% | 10,500 |
| 2022/08/12 | 1,547 | 1,547 | 1,511 | 1,534 | +19 | +1.3% | 3,100 |
| 2022/08/10 | 1,521 | 1,521 | 1,479 | 1,515 | -12 | -0.8% | 11,700 |
| 2022/08/09 | 1,528 | 1,553 | 1,508 | 1,527 | -1 | -0.1% | 8,100 |
| 2022/08/08 | 1,585 | 1,610 | 1,506 | 1,528 | -57 | -3.6% | 30,300 |
| 2022/08/05 | 1,565 | 1,587 | 1,519 | 1,585 | +20 | +1.3% | 11,300 |
| 2022/08/04 | 1,543 | 1,565 | 1,511 | 1,565 | +50 | +3.3% | 18,000 |
| 2022/08/03 | 1,490 | 1,530 | 1,490 | 1,515 | +12 | +0.8% | 10,700 |
| 2022/08/02 | 1,527 | 1,546 | 1,498 | 1,503 | -43 | -2.8% | 9,900 |
| 2022/08/01 | 1,528 | 1,551 | 1,502 | 1,546 | +14 | +0.9% | 6,600 |
| 2022/07/29 | 1,571 | 1,571 | 1,518 | 1,532 | -31 | -2% | 6,100 |
| 2022/07/28 | 1,528 | 1,563 | 1,521 | 1,563 | +25 | +1.6% | 11,500 |
| 2022/07/27 | 1,561 | 1,561 | 1,517 | 1,538 | -34 | -2.2% | 16,700 |
| 2022/07/26 | 1,556 | 1,572 | 1,537 | 1,572 | +15 | +1% | 11,600 |
| 2022/07/25 | 1,538 | 1,566 | 1,524 | 1,557 | -5 | -0.3% | 10,700 |
| 2022/07/22 | 1,555 | 1,571 | 1,515 | 1,562 | -21 | -1.3% | 20,100 |
| 2022/07/21 | 1,481 | 1,600 | 1,481 | 1,583 | +102 | +6.9% | 35,200 |
| 2022/07/20 | 1,438 | 1,514 | 1,438 | 1,481 | +44 | +3.1% | 16,500 |
| 2022/07/19 | 1,451 | 1,466 | 1,415 | 1,437 | -3 | -0.2% | 15,600 |
| 2022/07/15 | 1,485 | 1,485 | 1,425 | 1,440 | -45 | -3% | 17,100 |
| 2022/07/14 | 1,440 | 1,485 | 1,416 | 1,485 | +43 | +3% | 18,400 |
| 2022/07/13 | 1,465 | 1,465 | 1,436 | 1,442 | -22 | -1.5% | 11,500 |
| 2022/07/12 | 1,556 | 1,556 | 1,463 | 1,464 | -85 | -5.5% | 20,700 |
| 2022/07/11 | 1,546 | 1,561 | 1,518 | 1,549 | +51 | +3.4% | 25,400 |
| 2022/07/08 | 1,435 | 1,528 | 1,417 | 1,498 | +80 | +5.6% | 49,200 |
| 2022/07/07 | 1,447 | 1,535 | 1,414 | 1,418 | +1 | +0.1% | 79,200 |
| 2022/07/06 | 1,433 | 1,475 | 1,408 | 1,417 | -5 | -0.4% | 30,500 |
| 2022/07/05 | 1,438 | 1,438 | 1,392 | 1,422 | +7 | +0.5% | 28,400 |
| 2022/07/04 | 1,454 | 1,457 | 1,398 | 1,415 | -9 | -0.6% | 27,900 |
| 2022/07/01 | 1,485 | 1,485 | 1,414 | 1,424 | -63 | -4.2% | 55,400 |
| 2022/06/30 | 1,521 | 1,532 | 1,450 | 1,487 | -35 | -2.3% | 50,900 |
| 2022/06/29 | 1,545 | 1,553 | 1,486 | 1,522 | -18 | -1.2% | 29,000 |
| 2022/06/28 | 1,560 | 1,577 | 1,522 | 1,540 | -8 | -0.5% | 39,500 |
| 2022/06/27 | 1,574 | 1,606 | 1,522 | 1,548 | -23 | -1.5% | 40,300 |
651～
700
件表示中 / 1025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 | 154,300円 | +7.7% | - | 0.00% | 16.99倍 | 1.62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 | 136,900円 | +6.2% | -1.0% | 3.51% | 8.65倍 | 1.03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 |
| アイキューブ | 161,900円 | +25.5% | +24.9% | 1.98% | 14.58倍 | 3.08倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| トリプルアイス | 100,300円 | +35.9% | +108.5% | 0.00% | 280.17倍 | 4.18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 |
| 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
