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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 1,399 | 1,425 | 1,390 | 1,422 | +39 | +2.8% | 10,500 |
| 2022/06/20 | 1,407 | 1,407 | 1,368 | 1,383 | -7 | -0.5% | 11,400 |
| 2022/06/17 | 1,376 | 1,394 | 1,367 | 1,390 | -10 | -0.7% | 18,400 |
| 2022/06/16 | 1,419 | 1,424 | 1,391 | 1,400 | +5 | +0.4% | 14,000 |
| 2022/06/15 | 1,409 | 1,419 | 1,395 | 1,395 | -14 | -1% | 12,500 |
| 2022/06/14 | 1,424 | 1,424 | 1,396 | 1,409 | -22 | -1.5% | 14,600 |
| 2022/06/13 | 1,446 | 1,449 | 1,423 | 1,431 | -18 | -1.2% | 13,100 |
| 2022/06/10 | 1,487 | 1,487 | 1,449 | 1,449 | -34 | -2.3% | 12,800 |
| 2022/06/09 | 1,475 | 1,486 | 1,474 | 1,483 | +1 | +0.1% | 8,300 |
| 2022/06/08 | 1,460 | 1,482 | 1,460 | 1,482 | +21 | +1.4% | 9,500 |
| 2022/06/07 | 1,484 | 1,484 | 1,460 | 1,461 | -19 | -1.3% | 9,600 |
| 2022/06/06 | 1,460 | 1,485 | 1,458 | 1,480 | +18 | +1.2% | 9,500 |
| 2022/06/03 | 1,466 | 1,480 | 1,457 | 1,462 | -4 | -0.3% | 10,200 |
| 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 |
751～
800
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
