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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,558 | 1,558 | 1,251 | 1,367 | -231 | -14.5 | 103,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,592 | 1,721 | 1,541 | 1,719 | +116 | +7.2 | 108,000 |
| 8/19 | 1,528 | 1,648 | 1,512 | 1,603 | +69 | +4.5 | 100,900 |
| 8/12 | 1,585 | 1,610 | 1,479 | 1,534 | -51 | -3.2 | 53,200 |
| 8/5 | 1,528 | 1,587 | 1,490 | 1,585 | +53 | +3.5 | 56,500 |
| 7/29 | 1,538 | 1,572 | 1,517 | 1,532 | -30 | -1.9 | 56,600 |
| 7/22 | 1,451 | 1,600 | 1,415 | 1,562 | +122 | +8.5 | 87,400 |
| 7/15 | 1,546 | 1,561 | 1,416 | 1,440 | -58 | -3.9 | 93,100 |
| 7/8 | 1,454 | 1,535 | 1,392 | 1,498 | +74 | +5.2 | 215,200 |
| 7/1 | 1,574 | 1,606 | 1,414 | 1,424 | -147 | -9.4 | 215,100 |
| 6/24 | 1,699 | 1,699 | 1,511 | 1,571 | -84 | -5.1 | 183,100 |
| 6/17 | 2,398 | 2,398 | 1,612 | 1,655 | -793 | -32.4 | 230,300 |
| 6/10 | 2,253 | 2,488 | 2,234 | 2,448 | +188 | +8.3 | 78,000 |
| 6/3 | 2,323 | 2,341 | 2,210 | 2,260 | -13 | -0.6 | 49,200 |
| 5/27 | 2,372 | 2,467 | 2,206 | 2,273 | -49 | -2.1 | 129,100 |
| 5/20 | 2,130 | 2,378 | 2,056 | 2,322 | +262 | +12.7 | 132,700 |
| 5/13 | 2,000 | 2,125 | 1,933 | 2,060 | +13 | +0.6 | 144,600 |
| 5/6 | 2,129 | 2,199 | 1,977 | 2,047 | -132 | -6.1 | 69,000 |
| 4/28 | 2,216 | 2,364 | 2,086 | 2,179 | -137 | -5.9 | 181,100 |
| 4/22 | 2,616 | 2,672 | 2,267 | 2,316 | -311 | -11.8 | 115,500 |
| 4/15 | 2,681 | 2,740 | 2,457 | 2,627 | -104 | -3.8 | 145,000 |
| 4/8 | 2,856 | 2,943 | 2,668 | 2,731 | -167 | -5.8 | 118,000 |
| 4/1 | 2,454 | 3,145 | 2,264 | 2,898 | +409 | +16.4 | 309,200 |
| 3/25 | 2,031 | 2,516 | 1,975 | 2,489 | +467 | +23.1 | 166,600 |
| 3/18 | 2,040 | 2,233 | 1,973 | 2,022 | -38 | -1.8 | 150,400 |
| 3/11 | 2,043 | 2,095 | 1,910 | 2,060 | +3 | +0.2 | 48,500 |
| 3/4 | 1,939 | 2,197 | 1,888 | 2,057 | +138 | +7.2 | 103,400 |
| 2/25 | 1,930 | 1,945 | 1,681 | 1,919 | -44 | -2.2 | 120,500 |
| 2/18 | 1,980 | 2,018 | 1,875 | 1,963 | -60 | -3.0 | 151,900 |
| 2/10 | 1,958 | 2,047 | 1,919 | 2,023 | +65 | +3.3 | 61,600 |
| 2/4 | 1,900 | 2,080 | 1,900 | 1,958 | +18 | +0.9 | 172,900 |
▶︎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
