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 |
|---|---|---|---|---|---|---|---|
| 2022/06/02 | 1,487 | 1,487 | 1,450 | 1,466 | -17 | -1.1% | 8,800 |
| 2022/06/01 | 1,473 | 1,487 | 1,471 | 1,483 | +11 | +0.7% | 7,400 |
| 2022/05/31 | 1,481 | 1,482 | 1,466 | 1,472 | -20 | -1.3% | 11,400 |
| 2022/05/30 | 1,453 | 1,492 | 1,447 | 1,492 | +58 | +4% | 35,700 |
| 2022/05/27 | 1,438 | 1,448 | 1,423 | 1,434 | -4 | -0.3% | 13,000 |
| 2022/05/26 | 1,446 | 1,457 | 1,432 | 1,438 | +5 | +0.3% | 8,900 |
| 2022/05/25 | 1,432 | 1,452 | 1,411 | 1,433 | -4 | -0.3% | 16,400 |
| 2022/05/24 | 1,462 | 1,467 | 1,433 | 1,437 | -24 | -1.6% | 10,100 |
| 2022/05/23 | 1,454 | 1,466 | 1,449 | 1,461 | +17 | +1.2% | 13,600 |
| 2022/05/20 | 1,416 | 1,444 | 1,413 | 1,444 | +28 | +2% | 10,200 |
| 2022/05/19 | 1,415 | 1,425 | 1,403 | 1,416 | -26 | -1.8% | 12,600 |
| 2022/05/18 | 1,457 | 1,469 | 1,428 | 1,442 | -15 | -1% | 12,300 |
| 2022/05/17 | 1,426 | 1,457 | 1,413 | 1,457 | +44 | +3.1% | 25,100 |
| 2022/05/16 | 1,420 | 1,420 | 1,395 | 1,413 | +8 | +0.6% | 22,100 |
| 2022/05/13 | 1,386 | 1,412 | 1,383 | 1,405 | +32 | +2.3% | 13,300 |
| 2022/05/12 | 1,391 | 1,396 | 1,370 | 1,373 | -29 | -2.1% | 18,200 |
| 2022/05/11 | 1,380 | 1,407 | 1,373 | 1,402 | +22 | +1.6% | 21,500 |
| 2022/05/10 | 1,378 | 1,385 | 1,349 | 1,380 | -5 | -0.4% | 20,200 |
| 2022/05/09 | 1,424 | 1,424 | 1,377 | 1,385 | -48 | -3.3% | 40,900 |
| 2022/05/06 | 1,434 | 1,442 | 1,418 | 1,433 | +13 | +0.9% | 20,600 |
| 2022/05/02 | 1,420 | 1,433 | 1,412 | 1,420 | -15 | -1% | 14,700 |
| 2022/04/28 | 1,432 | 1,449 | 1,426 | 1,435 | +3 | +0.2% | 31,800 |
| 2022/04/27 | 1,413 | 1,432 | 1,359 | 1,432 | -138 | -8.8% | 109,400 |
| 2022/04/26 | 1,556 | 1,594 | 1,554 | 1,570 | +33 | +2.1% | 28,200 |
| 2022/04/25 | 1,534 | 1,565 | 1,534 | 1,537 | -22 | -1.4% | 17,700 |
| 2022/04/22 | 1,551 | 1,561 | 1,535 | 1,559 | +3 | +0.2% | 18,600 |
| 2022/04/21 | 1,564 | 1,585 | 1,554 | 1,556 | -8 | -0.5% | 16,700 |
| 2022/04/20 | 1,582 | 1,589 | 1,562 | 1,564 | -27 | -1.7% | 15,100 |
| 2022/04/19 | 1,576 | 1,592 | 1,563 | 1,591 | +31 | +2% | 11,500 |
| 2022/04/18 | 1,572 | 1,575 | 1,531 | 1,560 | -7 | -0.4% | 18,800 |
| 2022/04/15 | 1,588 | 1,588 | 1,564 | 1,567 | -29 | -1.8% | 9,300 |
| 2022/04/14 | 1,572 | 1,596 | 1,572 | 1,596 | +27 | +1.7% | 7,800 |
| 2022/04/13 | 1,541 | 1,569 | 1,541 | 1,569 | +28 | +1.8% | 93,400 |
| 2022/04/12 | 1,534 | 1,558 | 1,526 | 1,541 | -20 | -1.3% | 15,000 |
| 2022/04/11 | 1,595 | 1,598 | 1,544 | 1,561 | -49 | -3% | 16,300 |
| 2022/04/08 | 1,599 | 1,614 | 1,582 | 1,610 | +23 | +1.4% | 16,300 |
| 2022/04/07 | 1,602 | 1,602 | 1,578 | 1,587 | -30 | -1.9% | 15,600 |
| 2022/04/06 | 1,622 | 1,622 | 1,601 | 1,617 | -5 | -0.3% | 12,300 |
| 2022/04/05 | 1,621 | 1,629 | 1,603 | 1,622 | +15 | +0.9% | 13,300 |
| 2022/04/04 | 1,611 | 1,615 | 1,599 | 1,607 | +7 | +0.4% | 9,900 |
| 2022/04/01 | 1,580 | 1,600 | 1,555 | 1,600 | +10 | +0.6% | 15,400 |
| 2022/03/31 | 1,595 | 1,611 | 1,586 | 1,590 | -25 | -1.5% | 12,400 |
| 2022/03/30 | 1,600 | 1,615 | 1,587 | 1,615 | -4 | -0.2% | 25,600 |
| 2022/03/29 | 1,595 | 1,619 | 1,578 | 1,619 | +32 | +2% | 42,000 |
| 2022/03/28 | 1,606 | 1,606 | 1,570 | 1,587 | -11 | -0.7% | 19,800 |
| 2022/03/25 | 1,606 | 1,608 | 1,583 | 1,598 | -8 | -0.5% | 28,000 |
| 2022/03/24 | 1,588 | 1,606 | 1,570 | 1,606 | +4 | +0.2% | 18,500 |
| 2022/03/23 | 1,576 | 1,607 | 1,570 | 1,602 | +42 | +2.7% | 26,500 |
| 2022/03/22 | 1,573 | 1,588 | 1,550 | 1,560 | -4 | -0.3% | 18,800 |
| 2022/03/18 | 1,533 | 1,564 | 1,527 | 1,564 | +31 | +2% | 21,700 |
701～
750
件表示中 / 5403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 | 164,200円 | +8.3% | +5.6% | 3.35% | 9.84倍 | 1.36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 |
| ＦＦＲＩ | 315,500円 | +29.1% | +0.2% | 0.32% | 57.63倍 | 12.07倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ソースネクスト | 18,600円 | +5.9% | - | 0.00% | - | 3.56倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ユーザローカル | 150,100円 | +13.0% | +7.2% | 0.73% | 18.91倍 | 3.01倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| メディアドゥ | 160,300円 | +4.2% | +12.1% | 2.18% | 18.26倍 | 1.45倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
