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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,902 | 1,914 | 1,898 | 1,902 | -3 | -0.2% | 10,100 |
| 2025/07/07 | 1,910 | 1,915 | 1,895 | 1,905 | +18 | +1% | 6,900 |
| 2025/07/04 | 1,928 | 1,928 | 1,887 | 1,887 | -20 | -1% | 3,900 |
| 2025/07/03 | 1,897 | 1,915 | 1,886 | 1,907 | +10 | +0.5% | 10,100 |
| 2025/07/02 | 1,890 | 1,914 | 1,883 | 1,897 | +13 | +0.7% | 13,500 |
| 2025/07/01 | 1,915 | 1,915 | 1,874 | 1,884 | -30 | -1.6% | 10,400 |
| 2025/06/30 | 1,962 | 1,962 | 1,914 | 1,914 | -20 | -1% | 9,100 |
| 2025/06/27 | 1,932 | 1,942 | 1,922 | 1,934 | +2 | +0.1% | 8,800 |
| 2025/06/26 | 1,951 | 1,964 | 1,923 | 1,932 | -7 | -0.4% | 13,600 |
| 2025/06/25 | 1,963 | 1,971 | 1,902 | 1,939 | -14 | -0.7% | 38,200 |
| 2025/06/24 | 1,906 | 1,957 | 1,906 | 1,953 | +63 | +3.3% | 26,100 |
| 2025/06/23 | 1,870 | 1,900 | 1,869 | 1,890 | +14 | +0.7% | 13,800 |
| 2025/06/20 | 1,886 | 1,902 | 1,876 | 1,876 | -10 | -0.5% | 14,600 |
| 2025/06/19 | 1,890 | 1,890 | 1,875 | 1,886 | -2 | -0.1% | 10,100 |
| 2025/06/18 | 1,873 | 1,901 | 1,873 | 1,888 | +15 | +0.8% | 8,200 |
| 2025/06/17 | 1,909 | 1,909 | 1,871 | 1,873 | -34 | -1.8% | 8,300 |
| 2025/06/16 | 1,886 | 1,908 | 1,875 | 1,907 | +46 | +2.5% | 18,600 |
| 2025/06/13 | 1,872 | 1,873 | 1,856 | 1,861 | -24 | -1.3% | 14,700 |
| 2025/06/12 | 1,866 | 1,896 | 1,866 | 1,885 | +4 | +0.2% | 8,300 |
| 2025/06/11 | 1,865 | 1,886 | 1,865 | 1,881 | +10 | +0.5% | 9,900 |
| 2025/06/10 | 1,861 | 1,885 | 1,860 | 1,871 | +8 | +0.4% | 13,800 |
| 2025/06/09 | 1,875 | 1,875 | 1,861 | 1,863 | -3 | -0.2% | 4,400 |
| 2025/06/06 | 1,863 | 1,886 | 1,863 | 1,866 | +3 | +0.2% | 6,900 |
| 2025/06/05 | 1,862 | 1,877 | 1,859 | 1,863 | +3 | +0.2% | 6,300 |
| 2025/06/04 | 1,865 | 1,872 | 1,858 | 1,860 | -4 | -0.2% | 8,400 |
| 2025/06/03 | 1,869 | 1,898 | 1,861 | 1,864 | +4 | +0.2% | 21,100 |
| 2025/06/02 | 1,860 | 1,877 | 1,850 | 1,860 | -7 | -0.4% | 12,400 |
| 2025/05/30 | 1,842 | 1,874 | 1,842 | 1,867 | +2 | +0.1% | 10,200 |
| 2025/05/29 | 1,817 | 1,869 | 1,817 | 1,865 | +53 | +2.9% | 25,800 |
| 2025/05/28 | 1,820 | 1,829 | 1,801 | 1,812 | -7 | -0.4% | 17,200 |
| 2025/05/27 | 1,842 | 1,842 | 1,805 | 1,819 | -27 | -1.5% | 11,000 |
| 2025/05/26 | 1,824 | 1,847 | 1,799 | 1,846 | +87 | +4.9% | 46,500 |
| 2025/05/23 | 1,758 | 1,780 | 1,744 | 1,759 | +17 | +1% | 13,500 |
| 2025/05/22 | 1,738 | 1,749 | 1,730 | 1,742 | +2 | +0.1% | 7,800 |
| 2025/05/21 | 1,741 | 1,755 | 1,739 | 1,740 | ±0 | ±0% | 10,300 |
| 2025/05/20 | 1,765 | 1,765 | 1,738 | 1,740 | -25 | -1.4% | 10,000 |
| 2025/05/19 | 1,748 | 1,771 | 1,748 | 1,765 | +5 | +0.3% | 8,400 |
| 2025/05/16 | 1,770 | 1,784 | 1,760 | 1,760 | -6 | -0.3% | 9,500 |
| 2025/05/15 | 1,779 | 1,791 | 1,766 | 1,766 | -19 | -1.1% | 8,300 |
| 2025/05/14 | 1,787 | 1,803 | 1,752 | 1,785 | -8 | -0.4% | 11,400 |
| 2025/05/13 | 1,830 | 1,830 | 1,793 | 1,793 | -35 | -1.9% | 9,500 |
| 2025/05/12 | 1,791 | 1,828 | 1,786 | 1,828 | +43 | +2.4% | 12,800 |
| 2025/05/09 | 1,755 | 1,794 | 1,755 | 1,785 | +43 | +2.5% | 9,800 |
| 2025/05/08 | 1,740 | 1,754 | 1,732 | 1,742 | +2 | +0.1% | 13,700 |
| 2025/05/07 | 1,754 | 1,754 | 1,725 | 1,740 | -22 | -1.2% | 15,400 |
| 2025/05/02 | 1,770 | 1,773 | 1,748 | 1,762 | -8 | -0.5% | 11,100 |
| 2025/05/01 | 1,767 | 1,782 | 1,756 | 1,770 | +5 | +0.3% | 9,300 |
| 2025/04/30 | 1,803 | 1,813 | 1,761 | 1,765 | -37 | -2.1% | 28,000 |
| 2025/04/28 | 1,777 | 1,809 | 1,777 | 1,802 | +36 | +2% | 19,100 |
| 2025/04/25 | 1,782 | 1,793 | 1,766 | 1,766 | +2 | +0.1% | 9,300 |
1～
50
件表示中 / 5463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 | 190,200円 | +9.8% | +10.2% | 2.89% | 10.93倍 | 1.48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 |
| インテリＷ | 108,200円 | +10.2% | +10.5% | 3.23% | 17.82倍 | 3.11倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| 豆蔵デジ | 176,100円 | - | - | 3.46% | 19.53倍 | 8.29倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ダイナミクマ | 119,300円 | -6.2% | - | 0.00% | - | 3.16倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| 網 屋 | 326,000円 | +20.6% | +9.2% | 0.00% | 63.54倍 | 12.67倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
