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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 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 |
| 2022/03/17 | 1,532 | 1,545 | 1,513 | 1,533 | +11 | +0.7% | 19,400 |
| 2022/03/16 | 1,527 | 1,531 | 1,501 | 1,522 | +7 | +0.5% | 20,500 |
| 2022/03/15 | 1,505 | 1,516 | 1,492 | 1,515 | +10 | +0.7% | 18,100 |
| 2022/03/14 | 1,489 | 1,512 | 1,466 | 1,505 | +15 | +1% | 21,700 |
| 2022/03/11 | 1,460 | 1,491 | 1,438 | 1,490 | +19 | +1.3% | 29,200 |
| 2022/03/10 | 1,452 | 1,471 | 1,436 | 1,471 | +77 | +5.5% | 24,700 |
| 2022/03/09 | 1,415 | 1,450 | 1,391 | 1,394 | -21 | -1.5% | 33,500 |
| 2022/03/08 | 1,460 | 1,481 | 1,393 | 1,415 | -58 | -3.9% | 46,300 |
| 2022/03/07 | 1,501 | 1,501 | 1,459 | 1,473 | -52 | -3.4% | 32,700 |
| 2022/03/04 | 1,540 | 1,548 | 1,523 | 1,525 | -38 | -2.4% | 14,500 |
| 2022/03/03 | 1,589 | 1,589 | 1,562 | 1,563 | -7 | -0.4% | 12,000 |
| 2022/03/02 | 1,572 | 1,584 | 1,563 | 1,570 | -13 | -0.8% | 17,100 |
| 2022/03/01 | 1,595 | 1,598 | 1,574 | 1,583 | +6 | +0.4% | 13,400 |
| 2022/02/28 | 1,580 | 1,590 | 1,565 | 1,577 | -3 | -0.2% | 28,100 |
| 2022/02/25 | 1,554 | 1,580 | 1,544 | 1,580 | +38 | +2.5% | 33,400 |
| 2022/02/24 | 1,523 | 1,542 | 1,511 | 1,542 | +16 | +1% | 16,100 |
| 2022/02/22 | 1,516 | 1,534 | 1,508 | 1,526 | +4 | +0.3% | 11,000 |
| 2022/02/21 | 1,529 | 1,532 | 1,500 | 1,522 | -18 | -1.2% | 9,700 |
| 2022/02/18 | 1,516 | 1,547 | 1,505 | 1,540 | +2 | +0.1% | 16,100 |
| 2022/02/17 | 1,537 | 1,545 | 1,518 | 1,538 | +1 | +0.1% | 14,600 |
| 2022/02/16 | 1,512 | 1,539 | 1,512 | 1,537 | +26 | +1.7% | 11,200 |
| 2022/02/15 | 1,540 | 1,542 | 1,500 | 1,511 | -16 | -1% | 28,600 |
| 2022/02/14 | 1,528 | 1,537 | 1,506 | 1,527 | -30 | -1.9% | 22,500 |
| 2022/02/10 | 1,570 | 1,570 | 1,544 | 1,557 | +12 | +0.8% | 23,000 |
| 2022/02/09 | 1,541 | 1,550 | 1,528 | 1,545 | +9 | +0.6% | 11,700 |
| 2022/02/08 | 1,530 | 1,555 | 1,528 | 1,536 | -9 | -0.6% | 15,900 |
| 2022/02/07 | 1,530 | 1,557 | 1,528 | 1,545 | -3 | -0.2% | 22,700 |
| 2022/02/04 | 1,528 | 1,553 | 1,522 | 1,548 | -2 | -0.1% | 13,600 |
| 2022/02/03 | 1,572 | 1,583 | 1,543 | 1,550 | -30 | -1.9% | 16,000 |
| 2022/02/02 | 1,527 | 1,590 | 1,527 | 1,580 | +70 | +4.6% | 21,000 |
| 2022/02/01 | 1,527 | 1,548 | 1,494 | 1,510 | -8 | -0.5% | 21,300 |
| 2022/01/31 | 1,481 | 1,555 | 1,481 | 1,518 | +41 | +2.8% | 38,900 |
| 2022/01/28 | 1,490 | 1,490 | 1,418 | 1,477 | +45 | +3.1% | 26,000 |
| 2022/01/27 | 1,500 | 1,500 | 1,432 | 1,432 | -77 | -5.1% | 25,600 |
| 2022/01/26 | 1,514 | 1,524 | 1,491 | 1,509 | +10 | +0.7% | 14,700 |
| 2022/01/25 | 1,550 | 1,550 | 1,488 | 1,499 | -50 | -3.2% | 24,000 |
| 2022/01/24 | 1,547 | 1,559 | 1,521 | 1,549 | -4 | -0.3% | 16,200 |
| 2022/01/21 | 1,494 | 1,553 | 1,473 | 1,553 | +48 | +3.2% | 25,700 |
| 2022/01/20 | 1,488 | 1,522 | 1,480 | 1,505 | +11 | +0.7% | 24,700 |
| 2022/01/19 | 1,529 | 1,542 | 1,489 | 1,494 | -35 | -2.3% | 26,900 |
| 2022/01/18 | 1,544 | 1,557 | 1,515 | 1,529 | +1 | +0.1% | 18,400 |
| 2022/01/17 | 1,546 | 1,563 | 1,517 | 1,528 | -18 | -1.2% | 16,900 |
| 2022/01/14 | 1,561 | 1,565 | 1,535 | 1,546 | -24 | -1.5% | 14,900 |
| 2022/01/13 | 1,598 | 1,598 | 1,565 | 1,570 | -28 | -1.8% | 8,400 |
| 2022/01/12 | 1,560 | 1,601 | 1,560 | 1,598 | +38 | +2.4% | 11,300 |
| 2022/01/11 | 1,573 | 1,573 | 1,538 | 1,560 | -14 | -0.9% | 18,800 |
751～
800
件表示中 / 5407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 | 169,300円 | +8.3% | +5.6% | 3.25% | 10.13倍 | 1.40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 |
| ソースネクスト | 18,400円 | +5.9% | - | 0.00% | - | 3.52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 |
| セレス | 211,900円 | +10.8% | +27.0% | 2.83% | 11.61倍 | 2.19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 |
| ユーザローカル | 153,600円 | +13.0% | +7.2% | 0.72% | 19.35倍 | 3.08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 |
| Ｓｐｅｅｅ | 210,800円 | +14.6% | - | 0.00% | - | 4.47倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
