コアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,800 | 1,800 | 1,752 | 1,759 | -24 | -1.3% | 15,800 |
| 2025/04/01 | 1,783 | 1,795 | 1,779 | 1,783 | ±0 | ±0% | 19,400 |
| 2025/03/31 | 1,814 | 1,814 | 1,783 | 1,783 | -43 | -2.4% | 22,900 |
| 2025/03/28 | 1,838 | 1,846 | 1,819 | 1,826 | -68 | -3.6% | 84,100 |
| 2025/03/27 | 1,871 | 1,894 | 1,871 | 1,894 | +10 | +0.5% | 119,700 |
| 2025/03/26 | 1,872 | 1,887 | 1,857 | 1,884 | +17 | +0.9% | 45,500 |
| 2025/03/25 | 1,865 | 1,876 | 1,846 | 1,867 | +25 | +1.4% | 34,600 |
| 2025/03/24 | 1,835 | 1,866 | 1,832 | 1,842 | -33 | -1.8% | 71,800 |
| 2025/03/21 | 1,890 | 1,898 | 1,873 | 1,875 | -17 | -0.9% | 52,300 |
| 2025/03/19 | 1,905 | 1,915 | 1,892 | 1,892 | -13 | -0.7% | 26,800 |
| 2025/03/18 | 1,885 | 1,936 | 1,884 | 1,905 | +20 | +1.1% | 32,900 |
| 2025/03/17 | 1,874 | 1,901 | 1,874 | 1,885 | +24 | +1.3% | 51,800 |
| 2025/03/14 | 1,863 | 1,881 | 1,861 | 1,861 | -2 | -0.1% | 24,300 |
| 2025/03/13 | 1,880 | 1,880 | 1,856 | 1,863 | -11 | -0.6% | 27,800 |
| 2025/03/12 | 1,852 | 1,889 | 1,852 | 1,874 | +3 | +0.2% | 25,200 |
| 2025/03/11 | 1,864 | 1,875 | 1,850 | 1,871 | -9 | -0.5% | 14,400 |
| 2025/03/10 | 1,878 | 1,890 | 1,866 | 1,880 | +8 | +0.4% | 23,900 |
| 2025/03/07 | 1,883 | 1,897 | 1,868 | 1,872 | -25 | -1.3% | 21,200 |
| 2025/03/06 | 1,908 | 1,908 | 1,883 | 1,897 | +12 | +0.6% | 17,500 |
| 2025/03/05 | 1,897 | 1,919 | 1,873 | 1,885 | -3 | -0.2% | 26,400 |
| 2025/03/04 | 1,868 | 1,896 | 1,849 | 1,888 | +21 | +1.1% | 26,900 |
| 2025/03/03 | 1,852 | 1,879 | 1,831 | 1,867 | +47 | +2.6% | 43,700 |
| 2025/02/28 | 1,821 | 1,829 | 1,812 | 1,820 | -12 | -0.7% | 23,700 |
| 2025/02/27 | 1,804 | 1,832 | 1,804 | 1,832 | +29 | +1.6% | 32,600 |
| 2025/02/26 | 1,826 | 1,835 | 1,803 | 1,803 | -32 | -1.7% | 25,500 |
| 2025/02/25 | 1,847 | 1,848 | 1,826 | 1,835 | -13 | -0.7% | 19,300 |
| 2025/02/21 | 1,849 | 1,849 | 1,837 | 1,848 | +12 | +0.7% | 7,700 |
| 2025/02/20 | 1,857 | 1,870 | 1,836 | 1,836 | -11 | -0.6% | 10,000 |
| 2025/02/19 | 1,853 | 1,853 | 1,845 | 1,847 | -6 | -0.3% | 6,500 |
| 2025/02/18 | 1,840 | 1,869 | 1,840 | 1,853 | +13 | +0.7% | 10,200 |
| 2025/02/17 | 1,851 | 1,872 | 1,840 | 1,840 | -11 | -0.6% | 10,800 |
| 2025/02/14 | 1,873 | 1,897 | 1,851 | 1,851 | -16 | -0.9% | 9,300 |
| 2025/02/13 | 1,883 | 1,884 | 1,867 | 1,867 | ±0 | ±0% | 5,600 |
| 2025/02/12 | 1,872 | 1,883 | 1,867 | 1,867 | +2 | +0.1% | 5,800 |
| 2025/02/10 | 1,865 | 1,877 | 1,865 | 1,865 | ±0 | ±0% | 3,900 |
| 2025/02/07 | 1,873 | 1,889 | 1,865 | 1,865 | +4 | +0.2% | 8,500 |
| 2025/02/06 | 1,880 | 1,880 | 1,861 | 1,861 | +2 | +0.1% | 2,200 |
| 2025/02/05 | 1,875 | 1,875 | 1,858 | 1,859 | +8 | +0.4% | 6,600 |
| 2025/02/04 | 1,877 | 1,877 | 1,850 | 1,851 | -9 | -0.5% | 5,400 |
| 2025/02/03 | 1,880 | 1,885 | 1,860 | 1,860 | -20 | -1.1% | 10,500 |
| 2025/01/31 | 1,900 | 1,900 | 1,858 | 1,880 | -33 | -1.7% | 21,300 |
| 2025/01/30 | 1,900 | 1,921 | 1,900 | 1,913 | +13 | +0.7% | 6,200 |
| 2025/01/29 | 1,918 | 1,923 | 1,900 | 1,900 | -24 | -1.2% | 7,700 |
| 2025/01/28 | 1,908 | 1,924 | 1,907 | 1,924 | +24 | +1.3% | 7,500 |
| 2025/01/27 | 1,892 | 1,910 | 1,881 | 1,900 | +15 | +0.8% | 11,300 |
| 2025/01/24 | 1,870 | 1,885 | 1,868 | 1,885 | +18 | +1% | 4,900 |
| 2025/01/23 | 1,861 | 1,877 | 1,861 | 1,867 | +5 | +0.3% | 7,900 |
| 2025/01/22 | 1,850 | 1,867 | 1,850 | 1,862 | +14 | +0.8% | 3,800 |
| 2025/01/21 | 1,847 | 1,848 | 1,832 | 1,848 | +12 | +0.7% | 3,300 |
| 2025/01/20 | 1,817 | 1,847 | 1,817 | 1,836 | +19 | +1% | 4,500 |
1～
50
件表示中 / 5397件
類似銘柄と比較する
現在ご覧いただいている「コ ア」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 |
|---|---|---|---|---|---|---|---|---|
| コ ア | 172,900円 | +8.3% | +5.6% | 3.18% | 10.35倍 | 1.44倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| テラスカイ | 199,500円 | +25.6% | +95.7% | 0.00% | 34.57倍 | 2.42倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ＧＭＯＧＳＨＤ | 218,400円 | +6.4% | +9.6% | 2.28% | 28.49倍 | 2.65倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| エクサウィザー | 29,500円 | +20.0% | - | 0.00% | 243.80倍 | 5.39倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| メディアドゥ | 168,100円 | +4.2% | +12.1% | 2.08% | 19.15倍 | 1.52倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
