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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,200 | 3,430 | 3,090 | 3,400 | +205 | +6.4% | 62,300 |
| 2021/08/17 | 3,540 | 3,540 | 3,130 | 3,195 | -375 | -10.5% | 72,200 |
| 2021/08/16 | 3,635 | 3,635 | 3,545 | 3,570 | -135 | -3.6% | 18,800 |
| 2021/08/13 | 3,700 | 3,705 | 3,600 | 3,705 | +5 | +0.1% | 9,700 |
| 2021/08/12 | 3,790 | 3,850 | 3,620 | 3,700 | -60 | -1.6% | 27,600 |
| 2021/08/11 | 3,520 | 3,775 | 3,520 | 3,760 | +180 | +5% | 32,200 |
| 2021/08/10 | 3,600 | 3,610 | 3,490 | 3,580 | -65 | -1.8% | 29,500 |
| 2021/08/06 | 3,650 | 3,650 | 3,555 | 3,645 | +50 | +1.4% | 24,800 |
| 2021/08/05 | 3,680 | 3,705 | 3,470 | 3,595 | -125 | -3.4% | 56,500 |
| 2021/08/04 | 3,790 | 3,855 | 3,690 | 3,720 | -85 | -2.2% | 34,800 |
| 2021/08/03 | 3,895 | 3,920 | 3,770 | 3,805 | -100 | -2.6% | 24,600 |
| 2021/08/02 | 3,920 | 3,940 | 3,845 | 3,905 | -45 | -1.1% | 19,200 |
| 2021/07/30 | 4,115 | 4,115 | 3,905 | 3,950 | -185 | -4.5% | 41,600 |
| 2021/07/29 | 4,150 | 4,175 | 4,085 | 4,135 | +35 | +0.9% | 12,800 |
| 2021/07/28 | 4,220 | 4,275 | 4,080 | 4,100 | -190 | -4.4% | 55,000 |
| 2021/07/27 | 4,370 | 4,415 | 4,275 | 4,290 | -145 | -3.3% | 23,200 |
| 2021/07/26 | 4,510 | 4,590 | 4,385 | 4,435 | -120 | -2.6% | 19,700 |
| 2021/07/21 | 4,630 | 4,630 | 4,530 | 4,555 | -5 | -0.1% | 8,900 |
| 2021/07/20 | 4,580 | 4,610 | 4,485 | 4,560 | -90 | -1.9% | 23,800 |
| 2021/07/19 | 4,750 | 4,780 | 4,570 | 4,650 | -145 | -3% | 18,700 |
| 2021/07/16 | 4,745 | 4,850 | 4,705 | 4,795 | +45 | +0.9% | 20,300 |
| 2021/07/15 | 4,830 | 4,855 | 4,715 | 4,750 | -80 | -1.7% | 14,900 |
| 2021/07/14 | 4,890 | 4,890 | 4,815 | 4,830 | -15 | -0.3% | 9,600 |
| 2021/07/13 | 4,875 | 4,930 | 4,825 | 4,845 | +15 | +0.3% | 25,000 |
| 2021/07/12 | 4,845 | 4,905 | 4,770 | 4,830 | +85 | +1.8% | 35,100 |
| 2021/07/09 | 4,710 | 4,815 | 4,630 | 4,745 | -35 | -0.7% | 38,200 |
| 2021/07/08 | 4,680 | 4,820 | 4,665 | 4,780 | +100 | +2.1% | 51,900 |
| 2021/07/07 | 4,690 | 4,695 | 4,600 | 4,680 | -15 | -0.3% | 25,100 |
| 2021/07/06 | 4,745 | 4,830 | 4,645 | 4,695 | -5 | -0.1% | 32,400 |
| 2021/07/05 | 4,635 | 4,750 | 4,585 | 4,700 | +135 | +3% | 50,400 |
| 2021/07/02 | 4,595 | 4,650 | 4,485 | 4,565 | -45 | -1% | 24,600 |
| 2021/07/01 | 4,790 | 4,815 | 4,595 | 4,610 | -130 | -2.7% | 33,000 |
| 2021/06/30 | 4,695 | 4,740 | 4,585 | 4,740 | +115 | +2.5% | 46,200 |
| 2021/06/29 | 4,510 | 4,670 | 4,505 | 4,625 | +115 | +2.5% | 29,000 |
| 2021/06/28 | 4,540 | 4,765 | 4,510 | 4,510 | +100 | +2.3% | 109,900 |
| 2021/06/25 | 4,510 | 4,545 | 4,400 | 4,410 | -75 | -1.7% | 19,500 |
| 2021/06/24 | 4,555 | 4,595 | 4,470 | 4,485 | ±0 | ±0% | 20,000 |
| 2021/06/23 | 4,620 | 4,680 | 4,485 | 4,485 | -135 | -2.9% | 21,700 |
| 2021/06/22 | 4,410 | 4,645 | 4,410 | 4,620 | +260 | +6% | 55,000 |
| 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 |
951～
1000
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
