Cocolive（137A）の株価チャート
株価
4/17
- 前日 (4/16)
- 727
- 始値
- 727
- 高値
- 745
- 安値
- 727
- 終値 +0.28%
- 729
- 出来高 +458.82%
- 9,500
乖離率
- 株価（5日）
移動平均値 - -0.82%
735 - 株価（25日）
移動平均値 - +3.26%
706 - 出来高（5日）
移動平均値 - -9.35%
10,480
2025/11/19～2026/04/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 727 | 745 | 727 | 729 | +0.28% | 9,500 | 22億1895万 | +3.26% | 15.52 | 2.15 |
| 04/16 | 735 | 735 | 721 | 727 | +0.97% | 1,700 | 22億1287万 | +3.27% | 15.47 | 2.15 |
| 04/15 | 744 | 745 | 716 | 720 | -3.36% | 9,700 | 21億9156万 | +2.27% | 15.33 | 2.13 |
| 04/14 | 754 | 759 | 742 | 745 | -0.93% | 10,400 | 22億6766万 | +5.97% | 15.86 | 2.2 |
| 04/13 | 745 | 757 | 716 | 752 | -1.05% | 21,100 | 22億8896万 | +7.28% | 16.01 | 2.22 |
| 04/10 | 730 | 760 | 713 | 760 | +5.56% | 13,000 | 23億1331万 | +8.73% | 16.18 | 2.24 |
| 04/09 | 708 | 729 | 700 | 720 | +1.69% | 7,800 | 21億9156万 | +3.45% | 15.33 | 2.13 |
| 04/08 | 700 | 709 | 700 | 708 | +1.58% | 3,800 | 21億5503万 | +1.87% | 15.07 | 2.09 |
| 04/07 | 698 | 698 | 695 | 697 | +0.14% | 2,200 | 21億2155万 | +0.29% | 14.84 | 2.06 |
| 04/06 | 695 | 699 | 695 | 696 | 0% | 2,900 | 21億1851万 | +0.14% | 14.81 | 2.05 |
| 04/03 | 696 | 714 | 690 | 696 | +0.87% | 11,400 | 21億1851万 | 0% | 14.81 | 2.05 |
| 04/02 | 688 | 696 | 688 | 690 | -0.43% | 3,300 | 21億24万 | -1% | 14.69 | 2.04 |
| 04/01 | 688 | 698 | 688 | 693 | -1% | 1,600 | 21億938万 | -0.43% | 14.75 | 2.05 |
| 03/31 | 697 | 700 | 696 | 700 | +0.43% | 2,200 | 21億3068万 | +0.57% | 14.9 | 2.07 |
| 03/30 | 690 | 698 | 681 | 697 | -0.43% | 3,300 | 21億2155万 | +0.14% | 14.84 | 2.06 |
| 03/27 | 686 | 700 | 686 | 700 | +1.16% | 4,600 | 21億3068万 | +0.29% | 14.9 | 2.07 |
| 03/26 | 699 | 705 | 685 | 692 | -0.72% | 6,500 | 21億633万 | -1% | 14.73 | 2.04 |
| 03/25 | 688 | 703 | 688 | 697 | +1.31% | 2,800 | 21億2155万 | -0.57% | 14.84 | 2.06 |
| 03/24 | 683 | 692 | 680 | 688 | +0.73% | 2,000 | 20億9416万 | -1.99% | 14.64 | 2.03 |
| 03/23 | 690 | 692 | 672 | 683 | -1.59% | 8,100 | 20億7894万 | -3.12% | 14.54 | 2.02 |
| 03/19 | 690 | 696 | 690 | 694 | +0.43% | 1,600 | 21億1242万 | -1.98% | 14.77 | 2.05 |
| 03/18 | 697 | 700 | 688 | 691 | -0.86% | 3,600 | 21億329万 | -2.95% | 14.71 | 2.04 |
| 03/17 | 690 | 697 | 683 | 697 | +0.58% | 800 | 21億2155万 | -2.52% | 14.84 | 2.06 |
| 03/16 | 682 | 693 | 679 | 693 | +1.17% | 2,900 | 21億938万 | -3.48% | 14.75 | 2.05 |
| 03/13 | 696 | 698 | 685 | 685 | -0.87% | 1,900 | 20億8503万 | -4.99% | 14.58 | 2.02 |
| 03/12 | 724 | 724 | 691 | 691 | -4.56% | 8,200 | 21億329万 | -4.43% | 14.71 | 2.04 |
| 03/11 | 703 | 727 | 699 | 724 | +4.32% | 14,300 | 22億374万 | -0.28% | 15.41 | 2.14 |
| 03/10 | 688 | 696 | 682 | 694 | +2.06% | 3,700 | 21億1242万 | -4.67% | 14.77 | 2.05 |
| 03/09 | 692 | 693 | 672 | 680 | -3.68% | 6,200 | 20億6981万 | -6.98% | 14.47 | 2.01 |
| 03/06 | 694 | 719 | 694 | 706 | +1.44% | 2,400 | 21億4895万 | -3.81% | 15.03 | 2.08 |
| 03/05 | 695 | 702 | 691 | 696 | -0.14% | 2,700 | 21億1851万 | -5.56% | 14.81 | 2.05 |
| 03/04 | 685 | 697 | 676 | 697 | +1.01% | 12,200 | 21億2155万 | -5.94% | 14.84 | 2.06 |
| 03/03 | 718 | 718 | 690 | 690 | -2.27% | 11,600 | 21億24万 | -7.38% | 14.69 | 2.04 |
| 03/02 | 723 | 723 | 706 | 706 | -2.35% | 4,500 | 21億4895万 | -5.87% | 15.03 | 2.08 |
| 02/27 | 702 | 748 | 702 | 723 | +1.69% | 17,100 | 22億69万 | -4.11% | 15.39 | 2.13 |
| 02/26 | 687 | 715 | 686 | 711 | +4.25% | 11,900 | 21億6417万 | -6.08% | 15.13 | 2.1 |
| 02/25 | 691 | 692 | 681 | 682 | +1.64% | 13,800 | 20億7589万 | -10.38% | 14.52 | 2.01 |
| 02/24 | 708 | 708 | 669 | 671 | -6.68% | 26,000 | 20億4241万 | -12.4% | 14.28 | 1.98 |
| 02/20 | 730 | 730 | 707 | 719 | -1.51% | 19,600 | 21億7313万 | -6.87% | 15.3 | 2.11 |
| 02/19 | 738 | 739 | 722 | 730 | -0.68% | 9,300 | 22億638万 | -5.93% | 15.54 | 2.14 |
| 02/18 | 731 | 736 | 731 | 735 | +0.27% | 5,800 | 22億2149万 | -5.77% | 15.64 | 2.15 |
| 02/17 | 743 | 743 | 733 | 733 | -1.35% | 10,100 | 22億1544万 | -6.62% | 15.6 | 2.15 |
| 02/16 | 742 | 761 | 742 | 743 | +0.13% | 7,900 | 22億4567万 | -7.13% | 15.82 | 2.18 |
| 02/13 | 762 | 774 | 742 | 742 | -4.13% | 23,600 | 22億4265万 | -8.62% | 15.79 | 2.18 |
| 02/12 | 776 | 777 | 764 | 774 | -0.26% | 10,900 | 23億3936万 | -6.07% | 16.48 | 2.27 |
| 02/10 | 777 | 783 | 775 | 776 | +0.78% | 6,100 | 23億4541万 | -6.95% | 16.52 | 2.27 |
| 02/09 | 762 | 775 | 762 | 770 | +0.39% | 7,500 | 23億2727万 | -8.77% | 16.39 | 2.26 |
| 02/06 | 767 | 774 | 750 | 767 | -0.52% | 12,700 | 23億1821万 | -10.4% | 16.33 | 2.25 |
| 02/05 | 756 | 771 | 754 | 771 | +2.53% | 11,900 | 23億3030万 | -11.07% | 16.41 | 2.26 |
| 02/04 | 758 | 761 | 747 | 752 | -0.79% | 14,500 | 22億7287万 | -14.35% | 16.01 | 2.2 |
| 02/03 | 774 | 774 | 757 | 758 | -0.79% | 10,300 | 22億9100万 | -14.83% | 16.13 | 2.22 |
| 02/02 | 777 | 779 | 759 | 764 | -3.17% | 19,700 | 23億914万 | -15.21% | 16.26 | 2.24 |
| 01/30 | 756 | 789 | 736 | 789 | +4.92% | 18,400 | 23億8470万 | -13.49% | 16.79 | 2.31 |
| 01/29 | 781 | 781 | 752 | 752 | -3.59% | 29,700 | 22億7287万 | -18.35% | 16.01 | 2.2 |
| 01/28 | 789 | 789 | 780 | 780 | -0.51% | 18,600 | 23億5750万 | -16.4% | 16.6 | 2.29 |
| 01/27 | 800 | 807 | 784 | 784 | -2% | 11,500 | 23億6959万 | -16.95% | 16.69 | 2.3 |
| 01/26 | 805 | 813 | 799 | 800 | -2.44% | 18,600 | 24億1795万 | -16.23% | 17.03 | 2.35 |
| 01/23 | 811 | 823 | 808 | 820 | +1.86% | 13,600 | 24億7840万 | -15.11% | 17.45 | 2.4 |
| 01/22 | 801 | 810 | 795 | 805 | +1.9% | 17,800 | 24億3306万 | -17.52% | 17.13 | 2.36 |
| 01/21 | 801 | 801 | 780 | 790 | -2.23% | 44,000 | 23億8772万 | -19.88% | 16.82 | 2.32 |
| 01/20 | 818 | 818 | 806 | 808 | -0.62% | 20,900 | 24億4213万 | -18.96% | 17.2 | 2.37 |
| 01/19 | 814 | 824 | 806 | 813 | -0.37% | 19,600 | 24億5724万 | -19.43% | 17.31 | 2.38 |
| 01/16 | 848 | 848 | 809 | 816 | -2.16% | 44,400 | 24億6631万 | -20.16% | 17.37 | 2.39 |
| 01/15 | 819 | 839 | 800 | 834 | +2.08% | 61,700 | 25億2071万 | -19.42% | 17.75 | 2.44 |
| 01/14 | 874 | 875 | 817 | 817 | -6.31% | 185,200 | 24億6933万 | -22.04% | 17.39 | 2.39 |
| 01/13 | 826 | 886 | 816 | 872 | -21.51% | 335,300 | 26億3556万 | -17.81% | 18.56 | 2.56 |
| 01/09 | 1,037 | 1,111 | 1,037 | 1,111 | +7.14% | 47,300 | 33億5793万 | +3.64% | 23.65 | 3.26 |
| 01/08 | 1,039 | 1,043 | 1,033 | 1,037 | -0.19% | 12,900 | 31億3427万 | -3.36% | 22.07 | 3.04 |
| 01/07 | 1,023 | 1,045 | 1,021 | 1,039 | +2.06% | 15,700 | 31億4031万 | -3.53% | 22.12 | 3.05 |
| 01/06 | 1,044 | 1,066 | 981 | 1,018 | -2.49% | 53,800 | 30億7684万 | -5.83% | 21.67 | 2.98 |
| 01/05 | 1,077 | 1,077 | 1,035 | 1,044 | -0.29% | 10,500 | 31億5542万 | -3.69% | 22.22 | 3.06 |
| 2025 | ||||||||||
| 12/30 | 1,069 | 1,069 | 1,045 | 1,047 | -1.69% | 4,700 | 31億6449万 | -3.59% | 22.29 | 3.07 |
| 12/29 | 1,049 | 1,065 | 1,045 | 1,065 | +2.01% | 8,500 | 32億1889万 | -2.11% | 22.67 | 3.12 |
| 12/26 | 1,059 | 1,060 | 1,030 | 1,044 | -0.1% | 14,300 | 31億5542万 | -4.13% | 22.22 | 3.06 |
| 12/25 | 1,041 | 1,045 | 1,026 | 1,045 | +0.29% | 16,700 | 31億5844万 | -4.13% | 22.24 | 3.06 |
| 12/24 | 1,020 | 1,050 | 1,010 | 1,042 | +2.26% | 32,000 | 31億4938万 | -4.4% | 22.18 | 3.05 |
| 12/23 | 1,032 | 1,033 | 1,005 | 1,019 | -1.26% | 25,700 | 30億7986万 | -6.68% | 21.69 | 2.99 |
| 12/22 | 1,046 | 1,046 | 1,032 | 1,032 | -0.77% | 7,900 | 31億1915万 | -5.75% | 21.97 | 3.03 |
| 12/19 | 1,051 | 1,052 | 1,018 | 1,040 | -1.23% | 9,000 | 31億4333万 | -5.37% | 22.14 | 3.05 |
| 12/18 | 1,065 | 1,084 | 1,040 | 1,053 | -1.13% | 11,900 | 31億8262万 | -4.53% | 22.41 | 3.09 |
| 12/17 | 1,081 | 1,093 | 1,064 | 1,065 | -1.48% | 9,200 | 32億1889万 | -3.79% | 22.67 | 3.12 |
| 12/16 | 1,058 | 1,089 | 1,054 | 1,081 | +1.79% | 8,200 | 32億6725万 | -2.61% | 23.01 | 3.17 |
| 12/15 | 1,062 | 1,082 | 1,062 | 1,062 | 0% | 8,800 | 32億983万 | -4.58% | 22.61 | 3.11 |
| 12/12 | 1,051 | 1,161 | 1,050 | 1,062 | +0.09% | 43,400 | 32億983万 | -4.67% | 22.61 | 3.11 |
| 12/11 | 1,115 | 1,115 | 1,061 | 1,061 | -4.24% | 10,200 | 32億680万 | -4.93% | 22.58 | 3.11 |
| 12/10 | 1,135 | 1,135 | 1,099 | 1,108 | -2.29% | 13,700 | 33億4886万 | -0.81% | 23.58 | 3.25 |
| 12/09 | 1,140 | 1,140 | 1,123 | 1,134 | -1.48% | 7,200 | 34億2744万 | +1.7% | 24.14 | 3.32 |
| 12/08 | 1,162 | 1,162 | 1,151 | 1,151 | +0.35% | 1,100 | 34億7882万 | +3.23% | 24.5 | 3.37 |
| 12/05 | 1,120 | 1,147 | 1,120 | 1,147 | +0.17% | 2,000 | 34億6673万 | +2.96% | 24.41 | 3.36 |
| 12/04 | 1,147 | 1,150 | 1,127 | 1,145 | +0.79% | 5,400 | 34億6069万 | +2.78% | 24.37 | 3.36 |
| 12/03 | 1,134 | 1,150 | 1,134 | 1,136 | -0.18% | 3,400 | 34億3349万 | +1.79% | 24.18 | 3.33 |
| 12/02 | 1,148 | 1,148 | 1,115 | 1,138 | 0% | 6,900 | 34億3953万 | +1.7% | 24.22 | 3.34 |
| 12/01 | 1,137 | 1,155 | 1,130 | 1,138 | +0.09% | 9,400 | 34億3953万 | +1.43% | 24.22 | 3.34 |
| 11/28 | 1,118 | 1,175 | 1,117 | 1,137 | +2.62% | 16,300 | 34億3651万 | +1.07% | 24.2 | 3.48 |
| 11/27 | 1,094 | 1,225 | 1,094 | 1,108 | +1.28% | 18,400 | 33億4886万 | -1.95% | 23.58 | 3.39 |
| 11/26 | 1,103 | 1,103 | 1,087 | 1,094 | -0.82% | 1,400 | 33億654万 | -3.53% | 23.29 | 3.35 |
| 11/25 | 1,076 | 1,103 | 1,076 | 1,103 | +2.6% | 8,800 | 33億3375万 | -3.25% | 23.48 | 3.37 |
| 11/21 | 1,062 | 1,075 | 1,056 | 1,075 | +1.03% | 3,100 | 32億4912万 | -5.95% | 22.88 | 3.29 |
| 11/20 | 1,061 | 1,076 | 1,059 | 1,064 | +0.38% | 7,200 | 32億1587万 | -7.4% | 22.65 | 3.26 |
| 11/19 | 1,078 | 1,078 | 1,056 | 1,060 | -1.67% | 3,400 | 32億378万 | -8.3% | 22.56 | 3.24 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 5月期 | 4,080 2/28 | 1,377 4/17 | 3,774,600 2/29 | 119億788万 | 40億1891万 | +15.73% 5/14 | -20.42% 4/17 |
| 2025年 5月期 | 1,699 7/3 | 855 4/7 | 437,200 4/16 | 49億5870万 | 24億9651万 | +31.4% 4/16 | -37.89% 8/5 |
| 最新 | 729 2026/4/17 | 9,500 | 22億1895万 | +3.26% 706 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/04/17 vs 2025/12/30
- -30%（0.7倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
