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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 1,525 | 1,560 | 1,519 | 1,519 | +79 | +5.5% | 25,200 |
| 2023/01/30 | 1,500 | 1,511 | 1,440 | 1,440 | -69 | -4.6% | 8,900 |
| 2023/01/27 | 1,502 | 1,509 | 1,502 | 1,509 | +7 | +0.5% | 4,800 |
| 2023/01/26 | 1,525 | 1,525 | 1,490 | 1,502 | -23 | -1.5% | 5,300 |
| 2023/01/25 | 1,520 | 1,525 | 1,518 | 1,525 | +5 | +0.3% | 9,600 |
| 2023/01/24 | 1,498 | 1,520 | 1,496 | 1,520 | +22 | +1.5% | 9,000 |
| 2023/01/23 | 1,476 | 1,498 | 1,476 | 1,498 | +27 | +1.8% | 6,200 |
| 2023/01/20 | 1,466 | 1,473 | 1,463 | 1,471 | +2 | +0.1% | 3,200 |
| 2023/01/19 | 1,465 | 1,473 | 1,464 | 1,469 | +4 | +0.3% | 3,300 |
| 2023/01/18 | 1,439 | 1,465 | 1,439 | 1,465 | +34 | +2.4% | 7,000 |
| 2023/01/17 | 1,441 | 1,451 | 1,431 | 1,431 | -2 | -0.1% | 3,900 |
| 2023/01/16 | 1,440 | 1,443 | 1,433 | 1,433 | -7 | -0.5% | 5,400 |
| 2023/01/13 | 1,452 | 1,452 | 1,440 | 1,440 | -18 | -1.2% | 4,800 |
| 2023/01/12 | 1,452 | 1,459 | 1,450 | 1,458 | +13 | +0.9% | 3,600 |
| 2023/01/11 | 1,434 | 1,447 | 1,434 | 1,445 | +25 | +1.8% | 3,600 |
| 2023/01/10 | 1,435 | 1,448 | 1,420 | 1,420 | -7 | -0.5% | 4,900 |
| 2023/01/06 | 1,413 | 1,427 | 1,413 | 1,427 | +5 | +0.4% | 2,900 |
| 2023/01/05 | 1,431 | 1,431 | 1,419 | 1,422 | -9 | -0.6% | 6,600 |
| 2023/01/04 | 1,459 | 1,464 | 1,431 | 1,431 | -24 | -1.6% | 6,100 |
| 2022/12/30 | 1,457 | 1,465 | 1,454 | 1,455 | -6 | -0.4% | 3,200 |
| 2022/12/29 | 1,456 | 1,461 | 1,450 | 1,461 | -4 | -0.3% | 4,500 |
| 2022/12/28 | 1,450 | 1,465 | 1,441 | 1,465 | +14 | +1% | 6,900 |
| 2022/12/27 | 1,440 | 1,451 | 1,440 | 1,451 | +2 | +0.1% | 1,700 |
| 2022/12/26 | 1,459 | 1,459 | 1,441 | 1,449 | -6 | -0.4% | 17,200 |
| 2022/12/23 | 1,425 | 1,455 | 1,425 | 1,455 | +14 | +1% | 5,200 |
| 2022/12/22 | 1,418 | 1,445 | 1,418 | 1,441 | +27 | +1.9% | 10,000 |
| 2022/12/21 | 1,418 | 1,430 | 1,405 | 1,414 | -8 | -0.6% | 14,200 |
| 2022/12/20 | 1,459 | 1,464 | 1,415 | 1,422 | -26 | -1.8% | 12,600 |
| 2022/12/19 | 1,450 | 1,474 | 1,448 | 1,448 | ±0 | ±0% | 7,000 |
| 2022/12/16 | 1,464 | 1,469 | 1,448 | 1,448 | -14 | -1% | 9,300 |
| 2022/12/15 | 1,470 | 1,478 | 1,462 | 1,462 | -8 | -0.5% | 3,000 |
| 2022/12/14 | 1,467 | 1,470 | 1,461 | 1,470 | +10 | +0.7% | 3,200 |
| 2022/12/13 | 1,450 | 1,469 | 1,450 | 1,460 | +6 | +0.4% | 3,900 |
| 2022/12/12 | 1,462 | 1,464 | 1,454 | 1,454 | ±0 | ±0% | 2,200 |
| 2022/12/09 | 1,425 | 1,454 | 1,425 | 1,454 | +18 | +1.3% | 7,200 |
| 2022/12/08 | 1,441 | 1,443 | 1,415 | 1,436 | -7 | -0.5% | 10,400 |
| 2022/12/07 | 1,437 | 1,449 | 1,437 | 1,443 | -3 | -0.2% | 6,200 |
| 2022/12/06 | 1,445 | 1,447 | 1,438 | 1,446 | +9 | +0.6% | 6,400 |
| 2022/12/05 | 1,427 | 1,437 | 1,427 | 1,437 | +10 | +0.7% | 5,900 |
| 2022/12/02 | 1,463 | 1,463 | 1,427 | 1,427 | -29 | -2% | 12,000 |
| 2022/12/01 | 1,471 | 1,473 | 1,455 | 1,456 | -14 | -1% | 10,500 |
| 2022/11/30 | 1,488 | 1,488 | 1,470 | 1,470 | -17 | -1.1% | 5,800 |
| 2022/11/29 | 1,505 | 1,510 | 1,487 | 1,487 | -27 | -1.8% | 8,100 |
| 2022/11/28 | 1,523 | 1,530 | 1,514 | 1,514 | -2 | -0.1% | 8,200 |
| 2022/11/25 | 1,547 | 1,547 | 1,501 | 1,516 | -16 | -1% | 14,400 |
| 2022/11/24 | 1,494 | 1,532 | 1,494 | 1,532 | +52 | +3.5% | 28,100 |
| 2022/11/22 | 1,457 | 1,485 | 1,457 | 1,480 | +28 | +1.9% | 14,600 |
| 2022/11/21 | 1,452 | 1,461 | 1,448 | 1,452 | ±0 | ±0% | 5,300 |
| 2022/11/18 | 1,451 | 1,469 | 1,451 | 1,452 | +8 | +0.6% | 7,000 |
| 2022/11/17 | 1,446 | 1,452 | 1,440 | 1,444 | +5 | +0.3% | 2,900 |
601～
650
件表示中 / 5466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 | 191,600円 | +9.8% | +10.2% | 2.87% | 11.01倍 | 1.49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 | 108,100円 | +10.2% | +10.5% | 3.24% | 17.80倍 | 3.10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 |
| 朝日放送 | 68,000円 | +0.6% | +7.7% | 2.06% | 9.15倍 | 0.37倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| 電算シスＨＤ | 259,100円 | +10.2% | +39.3% | 3.09% | 10.93倍 | 1.25倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| オプティム | 50,200円 | +10.0% | -19.4% | 0.00% | 27.66倍 | 3.28倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
