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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,380 | 1,404 | 1,380 | 1,397 | -8 | -0.6% | 6,500 |
| 2022/10/14 | 1,372 | 1,405 | 1,372 | 1,405 | +34 | +2.5% | 11,600 |
| 2022/10/13 | 1,374 | 1,384 | 1,368 | 1,371 | -32 | -2.3% | 8,000 |
| 2022/10/12 | 1,384 | 1,403 | 1,381 | 1,403 | +9 | +0.6% | 6,500 |
| 2022/10/11 | 1,427 | 1,441 | 1,386 | 1,394 | -58 | -4% | 16,800 |
| 2022/10/07 | 1,451 | 1,474 | 1,451 | 1,452 | +1 | +0.1% | 10,600 |
| 2022/10/06 | 1,412 | 1,452 | 1,412 | 1,451 | +39 | +2.8% | 13,600 |
| 2022/10/05 | 1,426 | 1,434 | 1,406 | 1,412 | -14 | -1% | 8,200 |
| 2022/10/04 | 1,378 | 1,429 | 1,378 | 1,426 | +69 | +5.1% | 12,800 |
| 2022/10/03 | 1,370 | 1,370 | 1,344 | 1,357 | -13 | -0.9% | 11,800 |
| 2022/09/30 | 1,386 | 1,396 | 1,370 | 1,370 | -35 | -2.5% | 8,400 |
| 2022/09/29 | 1,386 | 1,411 | 1,377 | 1,405 | +21 | +1.5% | 9,100 |
| 2022/09/28 | 1,353 | 1,384 | 1,350 | 1,384 | +23 | +1.7% | 19,100 |
| 2022/09/27 | 1,386 | 1,386 | 1,361 | 1,361 | -8 | -0.6% | 8,500 |
| 2022/09/26 | 1,384 | 1,392 | 1,360 | 1,369 | -14 | -1% | 18,800 |
| 2022/09/22 | 1,382 | 1,398 | 1,381 | 1,383 | -8 | -0.6% | 8,000 |
| 2022/09/21 | 1,395 | 1,398 | 1,382 | 1,391 | -4 | -0.3% | 8,900 |
| 2022/09/20 | 1,401 | 1,411 | 1,393 | 1,395 | -5 | -0.4% | 11,500 |
| 2022/09/16 | 1,408 | 1,417 | 1,400 | 1,400 | -3 | -0.2% | 7,600 |
| 2022/09/15 | 1,421 | 1,429 | 1,403 | 1,403 | -18 | -1.3% | 9,000 |
| 2022/09/14 | 1,437 | 1,438 | 1,420 | 1,421 | -25 | -1.7% | 12,300 |
| 2022/09/13 | 1,452 | 1,455 | 1,442 | 1,446 | -6 | -0.4% | 3,700 |
| 2022/09/12 | 1,451 | 1,456 | 1,439 | 1,452 | +10 | +0.7% | 3,200 |
| 2022/09/09 | 1,429 | 1,451 | 1,429 | 1,442 | -7 | -0.5% | 12,300 |
| 2022/09/08 | 1,421 | 1,451 | 1,421 | 1,449 | +28 | +2% | 9,200 |
| 2022/09/07 | 1,420 | 1,433 | 1,410 | 1,421 | -8 | -0.6% | 7,300 |
| 2022/09/06 | 1,430 | 1,445 | 1,419 | 1,429 | -1 | -0.1% | 14,900 |
| 2022/09/05 | 1,432 | 1,434 | 1,421 | 1,430 | -2 | -0.1% | 5,900 |
| 2022/09/02 | 1,456 | 1,456 | 1,432 | 1,432 | -11 | -0.8% | 23,700 |
| 2022/09/01 | 1,480 | 1,480 | 1,443 | 1,443 | -39 | -2.6% | 12,800 |
| 2022/08/31 | 1,497 | 1,502 | 1,481 | 1,482 | -34 | -2.2% | 8,000 |
| 2022/08/30 | 1,505 | 1,516 | 1,501 | 1,516 | +20 | +1.3% | 4,800 |
| 2022/08/29 | 1,494 | 1,510 | 1,494 | 1,496 | -10 | -0.7% | 8,400 |
| 2022/08/26 | 1,509 | 1,516 | 1,503 | 1,506 | -5 | -0.3% | 2,900 |
| 2022/08/25 | 1,510 | 1,517 | 1,505 | 1,511 | +17 | +1.1% | 8,700 |
| 2022/08/24 | 1,497 | 1,510 | 1,494 | 1,494 | ±0 | ±0% | 3,300 |
| 2022/08/23 | 1,506 | 1,508 | 1,494 | 1,494 | -12 | -0.8% | 5,400 |
| 2022/08/22 | 1,494 | 1,506 | 1,481 | 1,506 | +15 | +1% | 4,300 |
| 2022/08/19 | 1,509 | 1,509 | 1,489 | 1,491 | -6 | -0.4% | 6,300 |
| 2022/08/18 | 1,510 | 1,510 | 1,496 | 1,497 | -23 | -1.5% | 4,000 |
| 2022/08/17 | 1,517 | 1,525 | 1,509 | 1,520 | +8 | +0.5% | 5,400 |
| 2022/08/16 | 1,501 | 1,516 | 1,500 | 1,512 | +5 | +0.3% | 5,800 |
| 2022/08/15 | 1,506 | 1,510 | 1,501 | 1,507 | -1 | -0.1% | 1,800 |
| 2022/08/12 | 1,496 | 1,516 | 1,495 | 1,508 | +12 | +0.8% | 6,700 |
| 2022/08/10 | 1,500 | 1,512 | 1,493 | 1,496 | +2 | +0.1% | 5,800 |
| 2022/08/09 | 1,500 | 1,514 | 1,486 | 1,494 | +6 | +0.4% | 5,100 |
| 2022/08/08 | 1,501 | 1,501 | 1,488 | 1,488 | -24 | -1.6% | 2,900 |
| 2022/08/05 | 1,485 | 1,512 | 1,485 | 1,512 | +27 | +1.8% | 4,000 |
| 2022/08/04 | 1,490 | 1,503 | 1,481 | 1,485 | -6 | -0.4% | 6,700 |
| 2022/08/03 | 1,500 | 1,504 | 1,490 | 1,491 | -16 | -1.1% | 8,100 |
701～
750
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
