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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 3,635 | 3,665 | 3,530 | 3,615 | -20 | -0.6% | 20,900 |
| 2021/10/28 | 3,590 | 3,650 | 3,515 | 3,635 | +115 | +3.3% | 27,800 |
| 2021/10/27 | 3,520 | 3,575 | 3,430 | 3,520 | +5 | +0.1% | 18,300 |
| 2021/10/26 | 3,420 | 3,525 | 3,395 | 3,515 | +165 | +4.9% | 29,000 |
| 2021/10/25 | 3,355 | 3,375 | 3,315 | 3,350 | -5 | -0.1% | 22,100 |
| 2021/10/22 | 3,400 | 3,425 | 3,340 | 3,355 | -65 | -1.9% | 47,900 |
| 2021/10/21 | 3,400 | 3,485 | 3,375 | 3,420 | -5 | -0.1% | 32,800 |
| 2021/10/20 | 3,550 | 3,570 | 3,410 | 3,425 | -105 | -3% | 20,400 |
| 2021/10/19 | 3,500 | 3,560 | 3,455 | 3,530 | +65 | +1.9% | 21,200 |
| 2021/10/18 | 3,485 | 3,610 | 3,440 | 3,465 | +50 | +1.5% | 56,400 |
| 2021/10/15 | 3,505 | 3,505 | 3,390 | 3,415 | -85 | -2.4% | 48,400 |
| 2021/10/14 | 3,635 | 3,685 | 3,470 | 3,500 | -85 | -2.4% | 32,800 |
| 2021/10/13 | 3,645 | 3,650 | 3,535 | 3,585 | -85 | -2.3% | 36,700 |
| 2021/10/12 | 3,805 | 3,805 | 3,630 | 3,670 | -195 | -5% | 36,200 |
| 2021/10/11 | 3,840 | 3,875 | 3,700 | 3,865 | +50 | +1.3% | 36,800 |
| 2021/10/08 | 3,870 | 3,880 | 3,750 | 3,815 | +15 | +0.4% | 24,400 |
| 2021/10/07 | 3,690 | 3,995 | 3,690 | 3,800 | +200 | +5.6% | 44,500 |
| 2021/10/06 | 3,790 | 3,840 | 3,585 | 3,600 | -35 | -1% | 50,000 |
| 2021/10/05 | 3,730 | 3,780 | 3,540 | 3,635 | -210 | -5.5% | 50,400 |
| 2021/10/04 | 3,975 | 3,980 | 3,750 | 3,845 | -130 | -3.3% | 45,700 |
| 2021/10/01 | 3,790 | 4,000 | 3,750 | 3,975 | +160 | +4.2% | 51,300 |
| 2021/09/30 | 3,925 | 3,935 | 3,745 | 3,815 | -95 | -2.4% | 51,300 |
| 2021/09/29 | 3,945 | 3,960 | 3,855 | 3,910 | -220 | -5.3% | 62,500 |
| 2021/09/28 | 4,305 | 4,310 | 4,110 | 4,130 | -290 | -6.6% | 65,800 |
| 2021/09/27 | 4,460 | 4,525 | 4,330 | 4,420 | +60 | +1.4% | 99,400 |
| 2021/09/24 | 4,485 | 4,570 | 4,220 | 4,360 | +225 | +5.4% | 246,100 |
| 2021/09/22 | 3,775 | 4,225 | 3,715 | 4,135 | +485 | +13.3% | 267,100 |
| 2021/09/21 | 3,795 | 3,825 | 3,630 | 3,650 | -185 | -4.8% | 68,300 |
| 2021/09/17 | 3,640 | 4,020 | 3,640 | 3,835 | +265 | +7.4% | 194,700 |
| 2021/09/16 | 3,790 | 3,790 | 3,470 | 3,570 | -320 | -8.2% | 131,800 |
| 2021/09/15 | 3,690 | 4,100 | 3,690 | 3,890 | +475 | +13.9% | 386,300 |
| 2021/09/14 | 3,650 | 3,655 | 3,390 | 3,415 | -185 | -5.1% | 68,300 |
| 2021/09/13 | 3,500 | 3,600 | 3,470 | 3,600 | +120 | +3.4% | 23,900 |
| 2021/09/10 | 3,485 | 3,505 | 3,425 | 3,480 | +65 | +1.9% | 20,000 |
| 2021/09/09 | 3,360 | 3,420 | 3,350 | 3,415 | +40 | +1.2% | 21,900 |
| 2021/09/08 | 3,330 | 3,410 | 3,320 | 3,375 | ±0 | ±0% | 18,200 |
| 2021/09/07 | 3,300 | 3,435 | 3,290 | 3,375 | +85 | +2.6% | 31,200 |
| 2021/09/06 | 3,350 | 3,355 | 3,270 | 3,290 | -20 | -0.6% | 16,400 |
| 2021/09/03 | 3,335 | 3,400 | 3,270 | 3,310 | -95 | -2.8% | 32,800 |
| 2021/09/02 | 3,395 | 3,495 | 3,380 | 3,405 | -15 | -0.4% | 18,300 |
| 2021/09/01 | 3,490 | 3,490 | 3,340 | 3,420 | -70 | -2% | 36,700 |
| 2021/08/31 | 3,615 | 3,650 | 3,415 | 3,490 | -120 | -3.3% | 35,400 |
| 2021/08/30 | 3,545 | 3,615 | 3,490 | 3,610 | +80 | +2.3% | 33,700 |
| 2021/08/27 | 3,425 | 3,600 | 3,390 | 3,530 | +105 | +3.1% | 24,600 |
| 2021/08/26 | 3,430 | 3,555 | 3,415 | 3,425 | +35 | +1% | 21,800 |
| 2021/08/25 | 3,370 | 3,430 | 3,345 | 3,390 | +20 | +0.6% | 20,100 |
| 2021/08/24 | 3,280 | 3,445 | 3,280 | 3,370 | +90 | +2.7% | 18,300 |
| 2021/08/23 | 3,225 | 3,280 | 3,150 | 3,280 | +65 | +2% | 35,500 |
| 2021/08/20 | 3,390 | 3,410 | 3,145 | 3,215 | -205 | -6% | 24,300 |
| 2021/08/19 | 3,365 | 3,460 | 3,310 | 3,420 | +20 | +0.6% | 26,400 |
901～
950
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
