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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 4,370 | 4,480 | 4,290 | 4,360 | -185 | -4.1% | 49,600 |
| 2021/06/18 | 4,490 | 4,630 | 4,435 | 4,545 | +125 | +2.8% | 56,100 |
| 2021/06/17 | 4,460 | 4,525 | 4,260 | 4,420 | -40 | -0.9% | 76,300 |
| 2021/06/16 | 4,680 | 4,680 | 4,440 | 4,460 | -230 | -4.9% | 83,300 |
| 2021/06/15 | 4,640 | 4,795 | 4,480 | 4,690 | -500 | -9.6% | 198,700 |
| 2021/06/14 | 5,100 | 5,270 | 5,020 | 5,190 | +70 | +1.4% | 40,600 |
| 2021/06/11 | 5,210 | 5,280 | 5,110 | 5,120 | -120 | -2.3% | 32,200 |
| 2021/06/10 | 5,260 | 5,350 | 5,210 | 5,240 | -90 | -1.7% | 19,300 |
| 2021/06/09 | 5,250 | 5,370 | 5,160 | 5,330 | +80 | +1.5% | 32,100 |
| 2021/06/08 | 5,270 | 5,420 | 5,200 | 5,250 | ±0 | ±0% | 33,300 |
| 2021/06/07 | 5,120 | 5,320 | 5,090 | 5,250 | +170 | +3.3% | 32,500 |
| 2021/06/04 | 5,190 | 5,280 | 5,060 | 5,080 | -210 | -4% | 40,800 |
| 2021/06/03 | 5,180 | 5,410 | 5,080 | 5,290 | +20 | +0.4% | 54,900 |
| 2021/06/02 | 5,380 | 5,520 | 5,250 | 5,270 | -150 | -2.8% | 74,000 |
| 2021/06/01 | 5,750 | 5,800 | 5,350 | 5,420 | -130 | -2.3% | 215,000 |
| 2021/05/31 | 5,130 | 5,740 | 5,130 | 5,550 | +490 | +9.7% | 287,800 |
| 2021/05/28 | 5,150 | 5,250 | 5,030 | 5,060 | -110 | -2.1% | 55,500 |
| 2021/05/27 | 5,300 | 5,550 | 5,100 | 5,170 | -30 | -0.6% | 221,100 |
| 2021/05/26 | 4,910 | 5,300 | 4,835 | 5,200 | +220 | +4.4% | 115,300 |
| 2021/05/25 | 4,770 | 5,050 | 4,755 | 4,980 | +240 | +5.1% | 94,400 |
| 2021/05/24 | 4,750 | 4,820 | 4,560 | 4,740 | +40 | +0.9% | 40,200 |
| 2021/05/21 | 4,585 | 4,750 | 4,585 | 4,700 | +115 | +2.5% | 25,100 |
| 2021/05/20 | 4,635 | 4,695 | 4,510 | 4,585 | -50 | -1.1% | 25,200 |
| 2021/05/19 | 4,340 | 4,655 | 4,330 | 4,635 | +155 | +3.5% | 39,800 |
| 2021/05/18 | 4,215 | 4,500 | 4,215 | 4,480 | +265 | +6.3% | 62,500 |
| 2021/05/17 | 4,530 | 4,565 | 4,145 | 4,215 | -335 | -7.4% | 108,300 |
| 2021/05/14 | 4,595 | 4,610 | 4,425 | 4,550 | +105 | +2.4% | 31,200 |
| 2021/05/13 | 4,400 | 4,590 | 4,260 | 4,445 | -80 | -1.8% | 75,700 |
| 2021/05/12 | 4,605 | 4,670 | 4,400 | 4,525 | -130 | -2.8% | 65,300 |
| 2021/05/11 | 4,750 | 4,830 | 4,625 | 4,655 | -145 | -3% | 39,600 |
| 2021/05/10 | 4,980 | 5,120 | 4,770 | 4,800 | -100 | -2% | 74,900 |
| 2021/05/07 | 4,735 | 4,920 | 4,725 | 4,900 | +140 | +2.9% | 31,500 |
| 2021/05/06 | 4,805 | 4,845 | 4,725 | 4,760 | -35 | -0.7% | 14,200 |
| 2021/04/30 | 4,730 | 4,885 | 4,660 | 4,795 | -5 | -0.1% | 59,700 |
| 2021/04/28 | 4,945 | 4,945 | 4,780 | 4,800 | -145 | -2.9% | 48,700 |
| 2021/04/27 | 4,855 | 4,975 | 4,760 | 4,945 | +100 | +2.1% | 40,600 |
| 2021/04/26 | 4,980 | 5,000 | 4,815 | 4,845 | -130 | -2.6% | 53,800 |
| 2021/04/23 | 5,000 | 5,110 | 4,925 | 4,975 | -15 | -0.3% | 37,200 |
| 2021/04/22 | 5,230 | 5,240 | 4,960 | 4,990 | -170 | -3.3% | 98,300 |
| 2021/04/21 | 5,330 | 5,360 | 5,150 | 5,160 | -240 | -4.4% | 64,500 |
| 2021/04/20 | 5,230 | 5,400 | 5,200 | 5,400 | +110 | +2.1% | 38,200 |
| 2021/04/19 | 5,340 | 5,340 | 5,210 | 5,290 | -10 | -0.2% | 35,000 |
| 2021/04/16 | 5,360 | 5,440 | 5,230 | 5,300 | -30 | -0.6% | 93,600 |
| 2021/04/15 | 5,520 | 5,530 | 5,270 | 5,330 | -190 | -3.4% | 68,300 |
| 2021/04/14 | 5,630 | 5,660 | 5,520 | 5,520 | -80 | -1.4% | 19,300 |
| 2021/04/13 | 5,550 | 5,640 | 5,430 | 5,600 | +30 | +0.5% | 46,700 |
| 2021/04/12 | 5,860 | 5,860 | 5,530 | 5,570 | -290 | -4.9% | 48,300 |
| 2021/04/09 | 5,830 | 5,900 | 5,770 | 5,860 | +70 | +1.2% | 29,000 |
| 2021/04/08 | 5,750 | 5,840 | 5,600 | 5,790 | +20 | +0.3% | 43,400 |
| 2021/04/07 | 5,910 | 5,960 | 5,740 | 5,770 | -240 | -4% | 64,800 |
951～
1000
件表示中 / 1028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 | 151,500円 | +7.7% | - | 0.00% | 16.67倍 | 1.59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 |
| 応用技術 | 147,500円 | -9.4% | -6.3% | 2.03% | 13.06倍 | 1.53倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| ブロバンタワ | 13,600円 | -3.2% | -68.5% | 1.47% | 331.71倍 | 0.97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 |
| モバファク | 93,300円 | +4.6% | -3.6% | 4.29% | 9.55倍 | 1.98倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| トリプルアイス | 99,000円 | +35.9% | +108.5% | 0.00% | 276.54倍 | 4.13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 |
市場注目の銘柄
チャート関連のコラム
