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 |
|---|---|---|---|---|---|---|---|
| 2005/06/08 | 1,158 | 1,198 | 1,152 | 1,193 | +15 | +1.3% | 21,000 |
| 2005/06/07 | 1,170 | 1,178 | 1,135 | 1,178 | ±0 | ±0% | 40,900 |
| 2005/06/06 | 1,176 | 1,189 | 1,171 | 1,178 | -18 | -1.5% | 20,500 |
| 2005/06/03 | 1,194 | 1,196 | 1,185 | 1,196 | +2 | +0.2% | 7,900 |
| 2005/06/02 | 1,189 | 1,198 | 1,174 | 1,194 | +6 | +0.5% | 14,100 |
| 2005/06/01 | 1,187 | 1,198 | 1,186 | 1,188 | -15 | -1.2% | 6,000 |
| 2005/05/31 | 1,190 | 1,208 | 1,185 | 1,203 | +16 | +1.3% | 23,300 |
| 2005/05/30 | 1,165 | 1,193 | 1,165 | 1,187 | +7 | +0.6% | 25,000 |
| 2005/05/27 | 1,181 | 1,181 | 1,170 | 1,180 | -15 | -1.3% | 11,000 |
| 2005/05/26 | 1,170 | 1,195 | 1,170 | 1,195 | +25 | +2.1% | 15,000 |
| 2005/05/25 | 1,189 | 1,200 | 1,170 | 1,170 | -11 | -0.9% | 36,300 |
| 2005/05/24 | 1,168 | 1,181 | 1,120 | 1,181 | +12 | +1% | 26,100 |
| 2005/05/23 | 1,148 | 1,170 | 1,120 | 1,169 | +24 | +2.1% | 18,800 |
| 2005/05/20 | 1,174 | 1,174 | 1,145 | 1,145 | -35 | -3% | 10,100 |
| 2005/05/19 | 1,140 | 1,183 | 1,136 | 1,180 | +35 | +3.1% | 24,400 |
| 2005/05/18 | 1,167 | 1,175 | 1,140 | 1,145 | -22 | -1.9% | 19,100 |
| 2005/05/17 | 1,208 | 1,211 | 1,160 | 1,167 | -41 | -3.4% | 13,000 |
| 2005/05/16 | 1,190 | 1,230 | 1,151 | 1,208 | -22 | -1.8% | 15,000 |
| 2005/05/13 | 1,230 | 1,231 | 1,230 | 1,230 | ±0 | ±0% | 9,500 |
| 2005/05/12 | 1,218 | 1,234 | 1,218 | 1,230 | -8 | -0.6% | 12,000 |
| 2005/05/11 | 1,240 | 1,245 | 1,236 | 1,238 | -7 | -0.6% | 7,200 |
| 2005/05/10 | 1,244 | 1,245 | 1,236 | 1,245 | +1 | +0.1% | 9,100 |
| 2005/05/09 | 1,242 | 1,245 | 1,225 | 1,244 | +1 | +0.1% | 12,800 |
| 2005/05/06 | 1,231 | 1,243 | 1,231 | 1,243 | +21 | +1.7% | 16,500 |
| 2005/05/02 | 1,202 | 1,225 | 1,200 | 1,222 | +21 | +1.7% | 26,600 |
| 2005/04/28 | 1,179 | 1,201 | 1,172 | 1,201 | +14 | +1.2% | 14,700 |
| 2005/04/27 | 1,201 | 1,201 | 1,178 | 1,187 | -24 | -2% | 5,900 |
| 2005/04/26 | 1,205 | 1,211 | 1,203 | 1,211 | +9 | +0.7% | 12,400 |
| 2005/04/25 | 1,195 | 1,203 | 1,182 | 1,202 | +20 | +1.7% | 21,500 |
| 2005/04/22 | 1,170 | 1,182 | 1,170 | 1,182 | +29 | +2.5% | 12,700 |
| 2005/04/21 | 1,153 | 1,165 | 1,120 | 1,153 | -13 | -1.1% | 11,300 |
| 2005/04/20 | 1,140 | 1,166 | 1,120 | 1,166 | +46 | +4.1% | 17,800 |
| 2005/04/19 | 1,091 | 1,121 | 1,090 | 1,120 | +28 | +2.6% | 8,900 |
| 2005/04/18 | 1,090 | 1,120 | 1,080 | 1,092 | -21 | -1.9% | 15,000 |
| 2005/04/15 | 1,111 | 1,129 | 1,060 | 1,113 | -26 | -2.3% | 19,300 |
| 2005/04/14 | 1,141 | 1,146 | 1,130 | 1,139 | -9 | -0.8% | 8,200 |
| 2005/04/13 | 1,153 | 1,160 | 1,141 | 1,148 | -5 | -0.4% | 6,400 |
| 2005/04/12 | 1,177 | 1,177 | 1,150 | 1,153 | -23 | -2% | 5,900 |
| 2005/04/11 | 1,181 | 1,184 | 1,176 | 1,176 | -4 | -0.3% | 9,900 |
| 2005/04/08 | 1,178 | 1,184 | 1,178 | 1,180 | +1 | +0.1% | 6,500 |
| 2005/04/07 | 1,179 | 1,180 | 1,175 | 1,179 | +3 | +0.3% | 6,900 |
| 2005/04/06 | 1,177 | 1,183 | 1,175 | 1,176 | -1 | -0.1% | 5,700 |
| 2005/04/05 | 1,185 | 1,185 | 1,170 | 1,177 | +7 | +0.6% | 10,400 |
| 2005/04/04 | 1,165 | 1,185 | 1,160 | 1,170 | +5 | +0.4% | 6,400 |
| 2005/04/01 | 1,151 | 1,165 | 1,143 | 1,165 | +12 | +1% | 7,500 |
| 2005/03/31 | 1,137 | 1,154 | 1,136 | 1,153 | +18 | +1.6% | 8,900 |
| 2005/03/30 | 1,159 | 1,167 | 1,130 | 1,135 | -16 | -1.4% | 10,600 |
| 2005/03/29 | 1,165 | 1,188 | 1,151 | 1,151 | -12 | -1% | 24,500 |
| 2005/03/28 | 1,174 | 1,190 | 1,156 | 1,163 | -17 | -1.4% | 21,600 |
| 2005/03/25 | 1,180 | 1,187.5 | 1,177.5 | 1,180 | +5 | +0.4% | 81,200 |
4951～
5000
件表示中 / 5495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 | 199,300円 | +9.8% | +10.2% | 2.76% | 11.45倍 | 1.55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 |
| システムサポＨ | 287,700円 | +18.8% | +20.3% | 2.09% | 17.16倍 | 4.96倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| セレス | 246,600円 | +2.5% | +21.4% | 2.43% | 8.50倍 | 2.36倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| 東 名 | 194,900円 | +25.4% | +21.1% | 0.97% | 14.57倍 | 3.36倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ＶＲＡＩＮ | 282,100円 | +50.0% | +49.6% | 0.00% | 48.92倍 | 20.30倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
