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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,526 | 1,539 | 1,510 | 1,539 | +13 | +0.9% | 2,000 |
| 2024/11/29 | 1,500 | 1,590 | 1,480 | 1,526 | +23 | +1.5% | 6,800 |
| 2024/11/28 | 1,513 | 1,570 | 1,500 | 1,503 | -42 | -2.7% | 14,600 |
| 2024/11/27 | 1,504 | 1,562 | 1,504 | 1,545 | +56 | +3.8% | 12,800 |
| 2024/11/26 | 1,493 | 1,494 | 1,475 | 1,489 | +14 | +0.9% | 6,600 |
| 2024/11/25 | 1,459 | 1,494 | 1,459 | 1,475 | -3 | -0.2% | 8,300 |
| 2024/11/22 | 1,494 | 1,496 | 1,475 | 1,478 | -3 | -0.2% | 7,300 |
| 2024/11/21 | 1,382 | 1,500 | 1,382 | 1,481 | +147 | +11% | 29,300 |
| 2024/11/20 | 1,325 | 1,355 | 1,325 | 1,334 | -6 | -0.4% | 2,100 |
| 2024/11/19 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2024/11/18 | 1,335 | 1,368 | 1,335 | 1,340 | -15 | -1.1% | 1,600 |
| 2024/11/15 | 1,373 | 1,373 | 1,350 | 1,355 | -1 | -0.1% | 2,000 |
| 2024/11/14 | 1,355 | 1,397 | 1,355 | 1,356 | -19 | -1.4% | 2,300 |
| 2024/11/13 | 1,330 | 1,399 | 1,330 | 1,375 | +42 | +3.2% | 4,900 |
| 2024/11/12 | 1,379 | 1,380 | 1,333 | 1,333 | -55 | -4% | 4,200 |
| 2024/11/11 | 1,381 | 1,442 | 1,381 | 1,388 | +7 | +0.5% | 3,000 |
| 2024/11/08 | 1,415 | 1,415 | 1,376 | 1,381 | -4 | -0.3% | 15,000 |
| 2024/11/07 | 1,413 | 1,413 | 1,385 | 1,385 | -15 | -1.1% | 3,400 |
| 2024/11/06 | 1,379 | 1,430 | 1,377 | 1,400 | +21 | +1.5% | 5,000 |
| 2024/11/05 | 1,400 | 1,410 | 1,379 | 1,379 | -21 | -1.5% | 2,700 |
| 2024/11/01 | 1,396 | 1,425 | 1,391 | 1,400 | -22 | -1.5% | 3,300 |
| 2024/10/31 | 1,421 | 1,430 | 1,419 | 1,422 | -5 | -0.4% | 700 |
| 2024/10/30 | 1,472 | 1,472 | 1,427 | 1,427 | -48 | -3.3% | 3,900 |
| 2024/10/29 | 1,386 | 1,490 | 1,386 | 1,475 | +70 | +5% | 11,000 |
| 2024/10/28 | 1,367 | 1,415 | 1,367 | 1,405 | +23 | +1.7% | 5,100 |
| 2024/10/25 | 1,389 | 1,407 | 1,370 | 1,382 | -34 | -2.4% | 4,600 |
| 2024/10/24 | 1,407 | 1,433 | 1,380 | 1,416 | +7 | +0.5% | 8,000 |
| 2024/10/23 | 1,445 | 1,460 | 1,409 | 1,409 | -47 | -3.2% | 4,300 |
| 2024/10/22 | 1,450 | 1,464 | 1,402 | 1,456 | +11 | +0.8% | 8,100 |
| 2024/10/21 | 1,399 | 1,470 | 1,390 | 1,445 | +47 | +3.4% | 21,700 |
| 2024/10/18 | 1,387 | 1,431 | 1,378 | 1,398 | +41 | +3% | 17,000 |
| 2024/10/17 | 1,337 | 1,379 | 1,319 | 1,357 | +30 | +2.3% | 8,700 |
| 2024/10/16 | 1,291 | 1,341 | 1,285 | 1,327 | +27 | +2.1% | 5,200 |
| 2024/10/15 | 1,338 | 1,346 | 1,300 | 1,300 | -27 | -2% | 3,100 |
| 2024/10/11 | 1,359 | 1,370 | 1,306 | 1,327 | -33 | -2.4% | 4,100 |
| 2024/10/10 | 1,344 | 1,367 | 1,341 | 1,360 | -13 | -0.9% | 2,000 |
| 2024/10/09 | 1,409 | 1,410 | 1,324 | 1,373 | -6 | -0.4% | 13,300 |
| 2024/10/08 | 1,269 | 1,400 | 1,260 | 1,379 | +94 | +7.3% | 30,300 |
| 2024/10/07 | 1,300 | 1,320 | 1,278 | 1,285 | +12 | +0.9% | 19,600 |
| 2024/10/04 | 1,268 | 1,273 | 1,251 | 1,273 | +5 | +0.4% | 500 |
| 2024/10/03 | 1,270 | 1,270 | 1,230 | 1,268 | +28 | +2.3% | 1,300 |
| 2024/10/02 | 1,290 | 1,290 | 1,240 | 1,240 | -60 | -4.6% | 3,100 |
| 2024/10/01 | 1,247 | 1,304 | 1,247 | 1,300 | +60 | +4.8% | 5,000 |
| 2024/09/30 | 1,219 | 1,302 | 1,219 | 1,240 | -39 | -3% | 8,300 |
| 2024/09/27 | 1,251 | 1,279 | 1,236 | 1,279 | -2 | -0.2% | 3,000 |
| 2024/09/26 | 1,261 | 1,281 | 1,227 | 1,281 | +18 | +1.4% | 8,000 |
| 2024/09/25 | 1,264 | 1,264 | 1,263 | 1,263 | +11 | +0.9% | 300 |
| 2024/09/24 | 1,290 | 1,290 | 1,188 | 1,252 | -10 | -0.8% | 11,800 |
| 2024/09/20 | 1,302 | 1,315 | 1,262 | 1,262 | -26 | -2% | 4,600 |
| 2024/09/19 | 1,255 | 1,304 | 1,231 | 1,288 | +49 | +4% | 10,100 |
101～
150
件表示中 / 1024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 | 153,200円 | +7.7% | - | 0.00% | 16.86倍 | 1.60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 | 134,900円 | +6.2% | -1.0% | 3.56% | 8.52倍 | 1.01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 |
| トリプルアイス | 101,000円 | +35.9% | +108.5% | 0.00% | 282.12倍 | 4.21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 |
| スタメン | 95,500円 | +30.6% | -55.4% | 0.42% | 144.26倍 | 6.43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 |
| 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
