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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,847 | 1,848 | 1,832 | 1,848 | +12 | +0.7% | 3,300 |
| 2025/01/20 | 1,817 | 1,847 | 1,817 | 1,836 | +19 | +1% | 4,500 |
| 2025/01/17 | 1,825 | 1,825 | 1,810 | 1,817 | -5 | -0.3% | 7,700 |
| 2025/01/16 | 1,830 | 1,846 | 1,822 | 1,822 | -6 | -0.3% | 5,200 |
| 2025/01/15 | 1,837 | 1,839 | 1,828 | 1,828 | +5 | +0.3% | 4,800 |
| 2025/01/14 | 1,857 | 1,865 | 1,821 | 1,823 | -34 | -1.8% | 13,600 |
| 2025/01/10 | 1,880 | 1,880 | 1,857 | 1,857 | -11 | -0.6% | 5,200 |
| 2025/01/09 | 1,894 | 1,894 | 1,867 | 1,868 | -12 | -0.6% | 9,500 |
| 2025/01/08 | 1,883 | 1,891 | 1,880 | 1,880 | -12 | -0.6% | 4,900 |
| 2025/01/07 | 1,914 | 1,914 | 1,880 | 1,892 | -8 | -0.4% | 6,600 |
| 2025/01/06 | 1,900 | 1,921 | 1,888 | 1,900 | +20 | +1.1% | 16,400 |
| 2024/12/30 | 1,888 | 1,895 | 1,880 | 1,880 | -6 | -0.3% | 8,600 |
| 2024/12/27 | 1,875 | 1,886 | 1,864 | 1,886 | +29 | +1.6% | 9,100 |
| 2024/12/26 | 1,885 | 1,885 | 1,845 | 1,857 | -28 | -1.5% | 15,700 |
| 2024/12/25 | 1,884 | 1,885 | 1,840 | 1,885 | +24 | +1.3% | 20,900 |
| 2024/12/24 | 1,859 | 1,861 | 1,843 | 1,861 | +12 | +0.6% | 8,100 |
| 2024/12/23 | 1,836 | 1,859 | 1,836 | 1,849 | +26 | +1.4% | 9,000 |
| 2024/12/20 | 1,852 | 1,855 | 1,823 | 1,823 | -25 | -1.4% | 8,300 |
| 2024/12/19 | 1,831 | 1,848 | 1,830 | 1,848 | +8 | +0.4% | 3,800 |
| 2024/12/18 | 1,852 | 1,852 | 1,832 | 1,840 | -10 | -0.5% | 3,200 |
| 2024/12/17 | 1,835 | 1,850 | 1,827 | 1,850 | +7 | +0.4% | 8,000 |
| 2024/12/16 | 1,838 | 1,852 | 1,838 | 1,843 | +5 | +0.3% | 5,700 |
| 2024/12/13 | 1,820 | 1,848 | 1,820 | 1,838 | -8 | -0.4% | 11,400 |
| 2024/12/12 | 1,817 | 1,846 | 1,814 | 1,846 | +45 | +2.5% | 9,300 |
| 2024/12/11 | 1,800 | 1,809 | 1,800 | 1,801 | +4 | +0.2% | 5,200 |
| 2024/12/10 | 1,809 | 1,815 | 1,797 | 1,797 | -6 | -0.3% | 5,600 |
| 2024/12/09 | 1,797 | 1,840 | 1,797 | 1,803 | +5 | +0.3% | 8,600 |
| 2024/12/06 | 1,811 | 1,817 | 1,798 | 1,798 | -15 | -0.8% | 8,800 |
| 2024/12/05 | 1,809 | 1,826 | 1,809 | 1,813 | +4 | +0.2% | 4,900 |
| 2024/12/04 | 1,820 | 1,832 | 1,809 | 1,809 | -24 | -1.3% | 5,300 |
| 2024/12/03 | 1,808 | 1,848 | 1,808 | 1,833 | +20 | +1.1% | 5,600 |
| 2024/12/02 | 1,801 | 1,826 | 1,801 | 1,813 | +12 | +0.7% | 4,400 |
| 2024/11/29 | 1,815 | 1,822 | 1,801 | 1,801 | -6 | -0.3% | 3,300 |
| 2024/11/28 | 1,790 | 1,807 | 1,789 | 1,807 | +20 | +1.1% | 4,500 |
| 2024/11/27 | 1,803 | 1,803 | 1,786 | 1,787 | -17 | -0.9% | 6,200 |
| 2024/11/26 | 1,822 | 1,822 | 1,804 | 1,804 | -18 | -1% | 5,600 |
| 2024/11/25 | 1,834 | 1,836 | 1,820 | 1,822 | -3 | -0.2% | 9,500 |
| 2024/11/22 | 1,831 | 1,839 | 1,820 | 1,825 | +1 | +0.1% | 5,200 |
| 2024/11/21 | 1,828 | 1,840 | 1,824 | 1,824 | -6 | -0.3% | 5,200 |
| 2024/11/20 | 1,835 | 1,843 | 1,828 | 1,830 | -4 | -0.2% | 6,800 |
| 2024/11/19 | 1,850 | 1,853 | 1,834 | 1,834 | -21 | -1.1% | 5,900 |
| 2024/11/18 | 1,860 | 1,860 | 1,847 | 1,855 | -10 | -0.5% | 4,700 |
| 2024/11/15 | 1,858 | 1,869 | 1,846 | 1,865 | +8 | +0.4% | 3,700 |
| 2024/11/14 | 1,873 | 1,878 | 1,847 | 1,857 | -3 | -0.2% | 5,500 |
| 2024/11/13 | 1,861 | 1,881 | 1,850 | 1,860 | -1 | -0.1% | 6,700 |
| 2024/11/12 | 1,878 | 1,890 | 1,860 | 1,861 | -13 | -0.7% | 7,100 |
| 2024/11/11 | 1,868 | 1,882 | 1,868 | 1,874 | +6 | +0.3% | 5,600 |
| 2024/11/08 | 1,877 | 1,898 | 1,868 | 1,868 | -22 | -1.2% | 7,400 |
| 2024/11/07 | 1,867 | 1,890 | 1,865 | 1,890 | +33 | +1.8% | 7,900 |
| 2024/11/06 | 1,836 | 1,870 | 1,836 | 1,857 | +22 | +1.2% | 11,200 |
51～
100
件表示中 / 5399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 | 163,200円 | +8.3% | +5.6% | 3.37% | 9.77倍 | 1.35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 |
| テラスカイ | 188,500円 | +25.6% | +95.7% | 0.00% | 32.66倍 | 2.29倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| エクサウィザー | 28,300円 | +20.0% | - | 0.00% | 233.88倍 | 5.17倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＦＦＲＩ | 293,400円 | +29.1% | +0.2% | 0.34% | 53.60倍 | 11.22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 |
| ｅＢＡＳＥ | 50,200円 | +5.9% | +11.3% | 2.75% | 18.06倍 | 3.33倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
