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 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 1,260 | 1,260 | 1,220 | 1,250 | +12.5 | +1% | 10,000 |
| 2004/06/24 | 1,235 | 1,237.5 | 1,235 | 1,237.5 | +35 | +2.9% | 3,400 |
| 2004/06/23 | 1,232.5 | 1,237.5 | 1,202.5 | 1,202.5 | -30 | -2.4% | 12,000 |
| 2004/06/22 | 1,250 | 1,250 | 1,215 | 1,232.5 | -15 | -1.2% | 14,200 |
| 2004/06/21 | 1,220 | 1,280 | 1,220 | 1,247.5 | +40 | +3.3% | 11,600 |
| 2004/06/18 | 1,180 | 1,217.5 | 1,180 | 1,207.5 | +30 | +2.5% | 8,800 |
| 2004/06/17 | 1,200 | 1,202.5 | 1,177.5 | 1,177.5 | -37.5 | -3.1% | 7,200 |
| 2004/06/16 | 1,215 | 1,225 | 1,212.5 | 1,215 | ±0 | ±0% | 4,400 |
| 2004/06/15 | 1,210 | 1,222.5 | 1,200 | 1,215 | +5 | +0.4% | 6,000 |
| 2004/06/14 | 1,202.5 | 1,242.5 | 1,202.5 | 1,210 | +10 | +0.8% | 2,800 |
| 2004/06/11 | 1,212.5 | 1,225 | 1,200 | 1,200 | -12.5 | -1% | 24,600 |
| 2004/06/10 | 1,200 | 1,212.5 | 1,197.5 | 1,212.5 | -2.5 | -0.2% | 11,000 |
| 2004/06/09 | 1,240 | 1,240 | 1,215 | 1,215 | -25 | -2% | 7,000 |
| 2004/06/08 | 1,240 | 1,240 | 1,225 | 1,240 | ±0 | ±0% | 3,600 |
| 2004/06/07 | 1,202.5 | 1,242.5 | 1,202.5 | 1,240 | +30 | +2.5% | 7,200 |
| 2004/06/04 | 1,225 | 1,225 | 1,205 | 1,210 | +10 | +0.8% | 2,800 |
| 2004/06/03 | 1,245 | 1,245 | 1,200 | 1,200 | -10 | -0.8% | 9,200 |
| 2004/06/02 | 1,200 | 1,225 | 1,200 | 1,210 | -5 | -0.4% | 4,200 |
| 2004/06/01 | 1,247.5 | 1,247.5 | 1,215 | 1,215 | ±0 | ±0% | 3,400 |
| 2004/05/31 | 1,250 | 1,250 | 1,200 | 1,215 | -35 | -2.8% | 17,200 |
| 2004/05/28 | 1,235 | 1,250 | 1,222.5 | 1,250 | +27.5 | +2.2% | 9,000 |
| 2004/05/27 | 1,240 | 1,240 | 1,205 | 1,222.5 | ±0 | ±0% | 7,400 |
| 2004/05/26 | 1,250 | 1,250 | 1,222.5 | 1,222.5 | -2.5 | -0.2% | 5,600 |
| 2004/05/25 | 1,265 | 1,265 | 1,225 | 1,225 | -20 | -1.6% | 8,800 |
| 2004/05/24 | 1,250 | 1,250 | 1,225 | 1,245 | +17.5 | +1.4% | 25,400 |
| 2004/05/21 | 1,170 | 1,235 | 1,170 | 1,227.5 | +57.5 | +4.9% | 25,400 |
| 2004/05/20 | 1,120 | 1,217.5 | 1,120 | 1,170 | -52.5 | -4.3% | 37,400 |
| 2004/05/19 | 1,172.5 | 1,222.5 | 1,172.5 | 1,222.5 | +92.5 | +8.2% | 10,600 |
| 2004/05/18 | 1,100 | 1,130 | 1,080 | 1,130 | +25 | +2.3% | 10,400 |
| 2004/05/17 | 1,100 | 1,125 | 1,100 | 1,105 | -95 | -7.9% | 11,000 |
| 2004/05/14 | 1,247.5 | 1,250 | 1,195 | 1,200 | -75 | -5.9% | 31,200 |
| 2004/05/13 | 1,220 | 1,292.5 | 1,200 | 1,275 | +110 | +9.4% | 34,800 |
| 2004/05/12 | 1,170 | 1,212.5 | 1,160 | 1,165 | -15 | -1.3% | 21,000 |
| 2004/05/11 | 1,167.5 | 1,185 | 1,160 | 1,180 | -7.5 | -0.6% | 22,600 |
| 2004/05/10 | 1,200 | 1,225 | 1,180 | 1,187.5 | -42.5 | -3.5% | 22,400 |
| 2004/05/07 | 1,290 | 1,290 | 1,225 | 1,230 | -20 | -1.6% | 20,200 |
| 2004/05/06 | 1,305 | 1,325 | 1,250 | 1,250 | +5 | +0.4% | 21,000 |
| 2004/04/30 | 1,225 | 1,262.5 | 1,225 | 1,245 | -30 | -2.4% | 18,000 |
| 2004/04/28 | 1,225 | 1,280 | 1,225 | 1,275 | +35 | +2.8% | 25,600 |
| 2004/04/27 | 1,200 | 1,240 | 1,200 | 1,240 | +17.5 | +1.4% | 19,600 |
| 2004/04/26 | 1,207.5 | 1,225 | 1,195 | 1,222.5 | +10 | +0.8% | 27,600 |
| 2004/04/23 | 1,220 | 1,225 | 1,212.5 | 1,212.5 | +12.5 | +1% | 24,200 |
| 2004/04/22 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 28,600 |
| 2004/04/21 | 1,170 | 1,225 | 1,160 | 1,225 | +55 | +4.7% | 26,200 |
| 2004/04/20 | 1,157.5 | 1,170 | 1,132.5 | 1,170 | +37.5 | +3.3% | 9,600 |
| 2004/04/19 | 1,150 | 1,175 | 1,125 | 1,132.5 | +5 | +0.4% | 22,000 |
| 2004/04/16 | 1,150 | 1,150 | 1,115 | 1,127.5 | -22.5 | -2% | 13,600 |
| 2004/04/15 | 1,150 | 1,175 | 1,125 | 1,150 | ±0 | ±0% | 22,000 |
| 2004/04/14 | 1,185 | 1,185 | 1,125 | 1,150 | -25 | -2.1% | 14,400 |
| 2004/04/13 | 1,145 | 1,210 | 1,145 | 1,175 | +5 | +0.4% | 12,800 |
5151～
5200
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
