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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/16 | 1,458 | 1,459 | 1,439 | 1,439 | -11 | -0.8% | 4,800 |
| 2022/11/15 | 1,441 | 1,456 | 1,441 | 1,450 | ±0 | ±0% | 2,800 |
| 2022/11/14 | 1,459 | 1,466 | 1,450 | 1,450 | -15 | -1% | 3,100 |
| 2022/11/11 | 1,461 | 1,465 | 1,456 | 1,465 | +32 | +2.2% | 8,300 |
| 2022/11/10 | 1,441 | 1,444 | 1,433 | 1,433 | -19 | -1.3% | 4,400 |
| 2022/11/09 | 1,477 | 1,477 | 1,446 | 1,452 | -16 | -1.1% | 3,500 |
| 2022/11/08 | 1,451 | 1,468 | 1,440 | 1,468 | +16 | +1.1% | 10,600 |
| 2022/11/07 | 1,460 | 1,462 | 1,446 | 1,452 | +3 | +0.2% | 3,100 |
| 2022/11/04 | 1,450 | 1,474 | 1,449 | 1,449 | -21 | -1.4% | 6,400 |
| 2022/11/02 | 1,471 | 1,472 | 1,465 | 1,470 | -1 | -0.1% | 6,600 |
| 2022/11/01 | 1,481 | 1,488 | 1,461 | 1,471 | -7 | -0.5% | 3,700 |
| 2022/10/31 | 1,451 | 1,478 | 1,438 | 1,478 | +36 | +2.5% | 16,400 |
| 2022/10/28 | 1,476 | 1,496 | 1,442 | 1,442 | +16 | +1.1% | 63,000 |
| 2022/10/27 | 1,442 | 1,465 | 1,426 | 1,426 | -31 | -2.1% | 9,700 |
| 2022/10/26 | 1,423 | 1,460 | 1,423 | 1,457 | +35 | +2.5% | 11,600 |
| 2022/10/25 | 1,422 | 1,422 | 1,410 | 1,422 | +21 | +1.5% | 10,400 |
| 2022/10/24 | 1,415 | 1,415 | 1,396 | 1,401 | +1 | +0.1% | 6,200 |
| 2022/10/21 | 1,413 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 5,200 |
| 2022/10/20 | 1,423 | 1,423 | 1,408 | 1,415 | -9 | -0.6% | 5,900 |
| 2022/10/19 | 1,418 | 1,424 | 1,414 | 1,424 | +6 | +0.4% | 5,800 |
| 2022/10/18 | 1,396 | 1,418 | 1,390 | 1,418 | +21 | +1.5% | 6,300 |
651～
700
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
