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 |
---|---|---|---|---|---|---|---|
2022/02/22 | 1,943 | 1,945 | 1,893 | 1,897 | -46 | -2.4% | 34,100 |
2022/02/21 | 1,930 | 1,943 | 1,894 | 1,943 | -20 | -1% | 12,900 |
2022/02/18 | 1,905 | 1,965 | 1,875 | 1,963 | +36 | +1.9% | 20,000 |
2022/02/17 | 1,959 | 1,967 | 1,910 | 1,927 | -38 | -1.9% | 44,800 |
2022/02/16 | 1,975 | 1,995 | 1,934 | 1,965 | +34 | +1.8% | 10,200 |
2022/02/15 | 2,018 | 2,018 | 1,930 | 1,931 | -57 | -2.9% | 49,400 |
2022/02/14 | 1,980 | 1,989 | 1,924 | 1,988 | -35 | -1.7% | 27,500 |
2022/02/10 | 1,996 | 2,047 | 1,981 | 2,023 | +21 | +1% | 9,600 |
2022/02/09 | 1,990 | 2,012 | 1,930 | 2,002 | +52 | +2.7% | 21,000 |
2022/02/08 | 1,943 | 2,012 | 1,933 | 1,950 | -5 | -0.3% | 11,300 |
2022/02/07 | 1,958 | 1,990 | 1,919 | 1,955 | -3 | -0.2% | 19,700 |
2022/02/04 | 1,910 | 1,977 | 1,901 | 1,958 | +29 | +1.5% | 16,300 |
2022/02/03 | 2,001 | 2,005 | 1,912 | 1,929 | -122 | -5.9% | 41,700 |
2022/02/02 | 2,005 | 2,055 | 1,983 | 2,051 | +68 | +3.4% | 30,900 |
2022/02/01 | 2,009 | 2,080 | 1,961 | 1,983 | +14 | +0.7% | 28,500 |
2022/01/31 | 1,900 | 2,017 | 1,900 | 1,969 | +29 | +1.5% | 55,500 |
2022/01/28 | 1,989 | 2,038 | 1,940 | 1,940 | +8 | +0.4% | 16,000 |
2022/01/27 | 2,011 | 2,075 | 1,932 | 1,932 | -129 | -6.3% | 74,400 |
2022/01/26 | 1,940 | 2,091 | 1,940 | 2,061 | +81 | +4.1% | 41,100 |
2022/01/25 | 2,089 | 2,125 | 1,950 | 1,980 | -109 | -5.2% | 43,600 |
2022/01/24 | 2,096 | 2,100 | 2,007 | 2,089 | -107 | -4.9% | 78,800 |
2022/01/21 | 2,098 | 2,196 | 2,041 | 2,196 | +81 | +3.8% | 43,000 |
2022/01/20 | 2,010 | 2,136 | 1,975 | 2,115 | +112 | +5.6% | 44,400 |
2022/01/19 | 2,100 | 2,130 | 1,981 | 2,003 | -146 | -6.8% | 72,900 |
2022/01/18 | 2,166 | 2,217 | 2,127 | 2,149 | -31 | -1.4% | 31,900 |
2022/01/17 | 2,170 | 2,219 | 2,145 | 2,180 | +19 | +0.9% | 18,200 |
2022/01/14 | 2,151 | 2,199 | 2,095 | 2,161 | -24 | -1.1% | 34,800 |
2022/01/13 | 2,293 | 2,293 | 2,184 | 2,185 | -78 | -3.4% | 24,600 |
2022/01/12 | 2,257 | 2,298 | 2,231 | 2,263 | +22 | +1% | 18,000 |
2022/01/11 | 2,249 | 2,255 | 2,183 | 2,241 | +11 | +0.5% | 17,100 |
2022/01/07 | 2,240 | 2,269 | 2,146 | 2,230 | +1 | ±0% | 33,600 |
2022/01/06 | 2,261 | 2,308 | 2,219 | 2,229 | -77 | -3.3% | 35,600 |
2022/01/05 | 2,436 | 2,436 | 2,286 | 2,306 | -99 | -4.1% | 26,300 |
2022/01/04 | 2,456 | 2,498 | 2,378 | 2,405 | -51 | -2.1% | 31,100 |
2021/12/30 | 2,399 | 2,488 | 2,383 | 2,456 | +34 | +1.4% | 21,300 |
2021/12/29 | 2,322 | 2,447 | 2,310 | 2,422 | +99 | +4.3% | 32,400 |
2021/12/28 | 2,221 | 2,333 | 2,195 | 2,323 | +81 | +3.6% | 87,400 |
2021/12/27 | 2,300 | 2,302 | 2,233 | 2,242 | -96 | -4.1% | 61,900 |
2021/12/24 | 2,410 | 2,410 | 2,323 | 2,338 | -22 | -0.9% | 22,500 |
2021/12/23 | 2,419 | 2,430 | 2,360 | 2,360 | -42 | -1.7% | 31,400 |
2021/12/22 | 2,299 | 2,437 | 2,297 | 2,402 | +140 | +6.2% | 81,900 |
2021/12/21 | 2,284 | 2,313 | 2,225 | 2,262 | +1 | ±0% | 57,100 |
2021/12/20 | 2,348 | 2,430 | 2,261 | 2,261 | -88 | -3.7% | 82,500 |
2021/12/17 | 2,248 | 2,417 | 2,230 | 2,349 | -49 | -2% | 124,300 |
2021/12/16 | 2,448 | 2,474 | 2,398 | 2,398 | -500 | -17.3% | 184,400 |
2021/12/15 | 2,822 | 2,947 | 2,802 | 2,898 | +76 | +2.7% | 42,100 |
2021/12/14 | 2,850 | 2,870 | 2,794 | 2,822 | -34 | -1.2% | 27,000 |
2021/12/13 | 2,915 | 2,961 | 2,800 | 2,856 | -62 | -2.1% | 36,000 |
2021/12/10 | 2,976 | 2,976 | 2,904 | 2,918 | -74 | -2.5% | 28,400 |
2021/12/09 | 3,060 | 3,060 | 2,992 | 2,992 | -68 | -2.2% | 17,300 |
801~
850
件表示中 / 1043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 | 156,800円 | +7.7% | - | 0.00% | 17.26倍 | 1.64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 |
FIG | 27,500円 | +13.2% | +103.6% | 1.82% | 15.13倍 | 1.04倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
スタメン | 98,500円 | +30.6% | -55.4% | 0.41% | 148.79倍 | 6.63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 |
TalentX | 148,700円 | +25.9% | +10.9% | 0.00% | 38.61倍 | 18.59倍 |
|
リファラル採用サービス先駆者。SaaSで月額課金。スカウト採用・採用メディア作成支援も |
鈴与シンワ | 285,600円 | +9.9% | +9.2% | 3.85% | 7.19倍 | 1.80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