決算new！
2024/12/13 発表
2-10月期(3Q累計)経常が赤字縮小で着地・8-10月期は黒字浮上
4175東証G信用
業種 情報・通信業
ｃｏｌｙ 株価時系列データ
PTS
1,355
円
(14:59)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,784 (24/06/27) | 863 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,784 (24/06/27) | 863 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,297 | 1,382 | 1,285 | 1,367 | +93 | +7.3 | 18,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,255 | 1,304 | 1,231 | 1,288 | +49 | +4.0 | 10,100 |
| 9/18 | 1,243 | 1,282 | 1,215 | 1,239 | +24 | +2.0 | 8,800 |
| 9/17 | 1,249 | 1,328 | 1,190 | 1,215 | -105 | -8.0 | 25,100 |
| 9/13 | 1,310 | 1,320 | 1,260 | 1,320 | +55 | +4.4 | 12,900 |
| 9/12 | 1,275 | 1,290 | 1,262 | 1,265 | +35 | +2.9 | 4,900 |
| 9/11 | 1,270 | 1,270 | 1,228 | 1,230 | -40 | -3.2 | 4,200 |
| 9/10 | 1,226 | 1,273 | 1,226 | 1,270 | +68 | +5.7 | 10,900 |
| 9/9 | 1,180 | 1,243 | 1,155 | 1,202 | -14 | -1.2 | 9,500 |
| 9/6 | 1,240 | 1,244 | 1,216 | 1,216 | -46 | -3.7 | 3,400 |
| 9/5 | 1,230 | 1,284 | 1,229 | 1,262 | +60 | +5.0 | 3,700 |
| 9/4 | 1,250 | 1,250 | 1,200 | 1,202 | -83 | -6.5 | 11,000 |
| 9/3 | 1,307 | 1,307 | 1,281 | 1,285 | -23 | -1.8 | 900 |
| 9/2 | 1,329 | 1,329 | 1,272 | 1,308 | -22 | -1.7 | 5,100 |
| 8/30 | 1,246 | 1,345 | 1,246 | 1,330 | +84 | +6.7 | 16,300 |
| 8/29 | 1,250 | 1,268 | 1,231 | 1,246 | 0 | 0.0 | 4,300 |
| 8/28 | 1,254 | 1,265 | 1,210 | 1,246 | +22 | +1.8 | 10,600 |
| 8/27 | 1,171 | 1,224 | 1,171 | 1,224 | +53 | +4.5 | 6,300 |
| 8/26 | 1,159 | 1,180 | 1,150 | 1,171 | -7 | -0.6 | 4,500 |
| 8/23 | 1,180 | 1,188 | 1,162 | 1,178 | -2 | -0.2 | 1,400 |
| 8/22 | 1,178 | 1,195 | 1,177 | 1,180 | +2 | +0.2 | 2,500 |
| 8/21 | 1,191 | 1,200 | 1,160 | 1,178 | -32 | -2.6 | 8,600 |
| 8/20 | 1,203 | 1,219 | 1,183 | 1,210 | +22 | +1.9 | 8,500 |
| 8/19 | 1,195 | 1,239 | 1,170 | 1,188 | -97 | -7.6 | 40,500 |
| 8/16 | 1,188 | 1,285 | 1,188 | 1,285 | +146 | +12.8 | 64,300 |
| 8/15 | 1,123 | 1,173 | 1,123 | 1,139 | +29 | +2.6 | 15,200 |
| 8/14 | 1,108 | 1,110 | 1,072 | 1,110 | +17 | +1.6 | 8,900 |
| 8/13 | 1,024 | 1,099 | 1,023 | 1,093 | +63 | +6.1 | 23,200 |
| 8/9 | 1,096 | 1,096 | 1,025 | 1,030 | -46 | -4.3 | 11,200 |
| 8/8 | 1,051 | 1,082 | 1,025 | 1,076 | +19 | +1.8 | 10,600 |
| 8/7 | 993 | 1,074 | 965 | 1,057 | +109 | +11.5 | 37,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
