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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,839 | 1,850 | 1,835 | 1,835 | -7 | -0.4% | 5,300 |
| 2024/11/01 | 1,864 | 1,864 | 1,840 | 1,842 | -33 | -1.8% | 5,500 |
| 2024/10/31 | 1,855 | 1,883 | 1,850 | 1,875 | +15 | +0.8% | 5,600 |
| 2024/10/30 | 1,872 | 1,880 | 1,850 | 1,860 | +5 | +0.3% | 21,500 |
| 2024/10/29 | 1,824 | 1,884 | 1,824 | 1,855 | -79 | -4.1% | 21,400 |
| 2024/10/28 | 1,919 | 1,934 | 1,905 | 1,934 | +55 | +2.9% | 6,900 |
| 2024/10/25 | 1,930 | 1,930 | 1,879 | 1,879 | -51 | -2.6% | 12,600 |
| 2024/10/24 | 1,918 | 1,939 | 1,913 | 1,930 | +12 | +0.6% | 7,800 |
| 2024/10/23 | 1,924 | 1,944 | 1,918 | 1,918 | +3 | +0.2% | 6,600 |
| 2024/10/22 | 1,945 | 1,952 | 1,915 | 1,915 | -32 | -1.6% | 10,800 |
| 2024/10/21 | 1,939 | 1,954 | 1,928 | 1,947 | +24 | +1.2% | 9,600 |
| 2024/10/18 | 1,931 | 1,936 | 1,918 | 1,923 | -2 | -0.1% | 3,600 |
| 2024/10/17 | 1,944 | 1,946 | 1,916 | 1,925 | -10 | -0.5% | 8,600 |
| 2024/10/16 | 1,920 | 1,960 | 1,920 | 1,935 | +11 | +0.6% | 16,400 |
| 2024/10/15 | 1,942 | 1,942 | 1,918 | 1,924 | +7 | +0.4% | 7,100 |
| 2024/10/11 | 1,928 | 1,929 | 1,908 | 1,917 | -11 | -0.6% | 11,600 |
| 2024/10/10 | 1,931 | 1,932 | 1,918 | 1,928 | +5 | +0.3% | 7,500 |
| 2024/10/09 | 1,921 | 1,932 | 1,912 | 1,923 | +7 | +0.4% | 7,600 |
| 2024/10/08 | 1,942 | 1,942 | 1,900 | 1,916 | -28 | -1.4% | 7,200 |
| 2024/10/07 | 1,969 | 1,969 | 1,942 | 1,944 | +2 | +0.1% | 8,100 |
| 2024/10/04 | 1,912 | 1,956 | 1,912 | 1,942 | +16 | +0.8% | 10,000 |
| 2024/10/03 | 1,940 | 1,944 | 1,903 | 1,926 | +17 | +0.9% | 8,900 |
| 2024/10/02 | 1,912 | 1,924 | 1,899 | 1,909 | -20 | -1% | 11,700 |
| 2024/10/01 | 1,907 | 1,932 | 1,907 | 1,929 | +30 | +1.6% | 6,700 |
| 2024/09/30 | 1,884 | 1,915 | 1,856 | 1,899 | -25 | -1.3% | 11,900 |
| 2024/09/27 | 1,943 | 1,943 | 1,900 | 1,924 | -11 | -0.6% | 14,200 |
| 2024/09/26 | 1,884 | 1,935 | 1,884 | 1,935 | +51 | +2.7% | 21,300 |
| 2024/09/25 | 1,910 | 1,910 | 1,880 | 1,884 | -33 | -1.7% | 10,000 |
| 2024/09/24 | 1,900 | 1,917 | 1,892 | 1,917 | +40 | +2.1% | 11,800 |
| 2024/09/20 | 1,893 | 1,893 | 1,863 | 1,877 | -3 | -0.2% | 16,800 |
| 2024/09/19 | 1,890 | 1,890 | 1,865 | 1,880 | +6 | +0.3% | 9,600 |
| 2024/09/18 | 1,887 | 1,893 | 1,856 | 1,874 | +8 | +0.4% | 17,100 |
| 2024/09/17 | 1,851 | 1,866 | 1,835 | 1,866 | +21 | +1.1% | 13,800 |
| 2024/09/13 | 1,846 | 1,851 | 1,830 | 1,845 | ±0 | ±0% | 17,200 |
| 2024/09/12 | 1,791 | 1,850 | 1,791 | 1,845 | +66 | +3.7% | 22,200 |
| 2024/09/11 | 1,779 | 1,786 | 1,746 | 1,779 | +7 | +0.4% | 22,500 |
| 2024/09/10 | 1,747 | 1,779 | 1,747 | 1,772 | +26 | +1.5% | 11,100 |
| 2024/09/09 | 1,722 | 1,767 | 1,722 | 1,746 | -12 | -0.7% | 13,900 |
| 2024/09/06 | 1,768 | 1,770 | 1,740 | 1,758 | -17 | -1% | 25,900 |
| 2024/09/05 | 1,780 | 1,817 | 1,752 | 1,775 | -6 | -0.3% | 24,000 |
| 2024/09/04 | 1,825 | 1,830 | 1,781 | 1,781 | -58 | -3.2% | 28,500 |
| 2024/09/03 | 1,830 | 1,854 | 1,830 | 1,839 | +14 | +0.8% | 10,000 |
| 2024/09/02 | 1,845 | 1,853 | 1,811 | 1,825 | -13 | -0.7% | 12,900 |
| 2024/08/30 | 1,822 | 1,838 | 1,819 | 1,838 | +17 | +0.9% | 9,700 |
| 2024/08/29 | 1,835 | 1,848 | 1,812 | 1,821 | -20 | -1.1% | 8,200 |
| 2024/08/28 | 1,865 | 1,865 | 1,821 | 1,841 | -2 | -0.1% | 11,800 |
| 2024/08/27 | 1,858 | 1,874 | 1,843 | 1,843 | -6 | -0.3% | 10,200 |
| 2024/08/26 | 1,854 | 1,854 | 1,830 | 1,849 | -9 | -0.5% | 14,500 |
| 2024/08/23 | 1,854 | 1,868 | 1,834 | 1,858 | +4 | +0.2% | 10,500 |
| 2024/08/22 | 1,845 | 1,870 | 1,845 | 1,854 | +21 | +1.1% | 11,700 |
101～
150
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
