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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 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 |
| 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 |
801～
850
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
