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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,859 | 1,876 | 1,833 | 1,833 | -37 | -2% | 11,400 |
| 2024/08/20 | 1,829 | 1,870 | 1,829 | 1,870 | +67 | +3.7% | 14,000 |
| 2024/08/19 | 1,865 | 1,881 | 1,803 | 1,803 | -57 | -3.1% | 16,100 |
| 2024/08/16 | 1,848 | 1,860 | 1,821 | 1,860 | +43 | +2.4% | 15,300 |
| 2024/08/15 | 1,824 | 1,838 | 1,809 | 1,817 | +2 | +0.1% | 10,900 |
| 2024/08/14 | 1,832 | 1,836 | 1,806 | 1,815 | +2 | +0.1% | 11,800 |
| 2024/08/13 | 1,751 | 1,819 | 1,751 | 1,813 | +65 | +3.7% | 11,800 |
| 2024/08/09 | 1,797 | 1,806 | 1,727 | 1,748 | -9 | -0.5% | 23,500 |
| 2024/08/08 | 1,720 | 1,798 | 1,720 | 1,757 | +11 | +0.6% | 28,400 |
| 2024/08/07 | 1,713 | 1,825 | 1,701 | 1,746 | +33 | +1.9% | 38,600 |
| 2024/08/06 | 1,770 | 1,787 | 1,688 | 1,713 | +63 | +3.8% | 38,400 |
| 2024/08/05 | 1,825 | 1,830 | 1,580 | 1,650 | -212 | -11.4% | 96,700 |
| 2024/08/02 | 1,901 | 1,941 | 1,862 | 1,862 | -115 | -5.8% | 35,800 |
| 2024/08/01 | 2,100 | 2,100 | 1,962 | 1,977 | -123 | -5.9% | 39,900 |
| 2024/07/31 | 2,080 | 2,100 | 2,046 | 2,100 | +1 | ±0% | 17,300 |
| 2024/07/30 | 2,150 | 2,152 | 2,093 | 2,099 | -53 | -2.5% | 25,000 |
| 2024/07/29 | 2,085 | 2,152 | 2,085 | 2,152 | +67 | +3.2% | 17,500 |
| 2024/07/26 | 2,076 | 2,112 | 2,061 | 2,085 | -7 | -0.3% | 13,900 |
| 2024/07/25 | 2,110 | 2,150 | 2,076 | 2,092 | -17 | -0.8% | 36,400 |
| 2024/07/24 | 2,131 | 2,153 | 2,105 | 2,109 | -22 | -1% | 17,200 |
| 2024/07/23 | 2,085 | 2,131 | 2,085 | 2,131 | +54 | +2.6% | 14,900 |
| 2024/07/22 | 2,085 | 2,096 | 2,074 | 2,077 | -8 | -0.4% | 11,400 |
| 2024/07/19 | 2,080 | 2,100 | 2,068 | 2,085 | +15 | +0.7% | 16,000 |
| 2024/07/18 | 2,030 | 2,081 | 2,030 | 2,070 | +31 | +1.5% | 16,400 |
| 2024/07/17 | 2,022 | 2,040 | 2,020 | 2,039 | +23 | +1.1% | 20,100 |
| 2024/07/16 | 1,983 | 2,029 | 1,983 | 2,016 | +39 | +2% | 22,600 |
| 2024/07/12 | 1,966 | 2,003 | 1,965 | 1,977 | +13 | +0.7% | 28,200 |
| 2024/07/11 | 1,950 | 1,968 | 1,942 | 1,964 | +29 | +1.5% | 11,700 |
| 2024/07/10 | 1,940 | 1,969 | 1,925 | 1,935 | -6 | -0.3% | 15,700 |
| 2024/07/09 | 1,948 | 1,960 | 1,925 | 1,941 | -7 | -0.4% | 9,900 |
| 2024/07/08 | 1,985 | 1,985 | 1,946 | 1,948 | -27 | -1.4% | 8,400 |
| 2024/07/05 | 2,003 | 2,003 | 1,962 | 1,975 | -19 | -1% | 11,100 |
| 2024/07/04 | 2,000 | 2,000 | 1,985 | 1,994 | +4 | +0.2% | 8,100 |
| 2024/07/03 | 1,978 | 2,015 | 1,973 | 1,990 | +10 | +0.5% | 33,900 |
| 2024/07/02 | 1,976 | 1,998 | 1,965 | 1,980 | +7 | +0.4% | 35,100 |
| 2024/07/01 | 1,984 | 1,984 | 1,955 | 1,973 | +5 | +0.3% | 6,800 |
| 2024/06/28 | 1,982 | 1,982 | 1,957 | 1,968 | -4 | -0.2% | 7,200 |
| 2024/06/27 | 1,967 | 1,972 | 1,943 | 1,972 | +19 | +1% | 11,300 |
| 2024/06/26 | 1,973 | 1,973 | 1,936 | 1,953 | -20 | -1% | 15,400 |
| 2024/06/25 | 1,999 | 2,026 | 1,966 | 1,973 | +12 | +0.6% | 47,000 |
| 2024/06/24 | 1,931 | 1,961 | 1,926 | 1,961 | +40 | +2.1% | 16,700 |
| 2024/06/21 | 1,925 | 1,937 | 1,919 | 1,921 | -7 | -0.4% | 14,200 |
| 2024/06/20 | 1,910 | 1,936 | 1,908 | 1,928 | +14 | +0.7% | 12,600 |
| 2024/06/19 | 1,898 | 1,919 | 1,898 | 1,914 | +3 | +0.2% | 9,400 |
| 2024/06/18 | 1,896 | 1,912 | 1,896 | 1,911 | +38 | +2% | 9,300 |
| 2024/06/17 | 1,870 | 1,876 | 1,855 | 1,873 | -5 | -0.3% | 5,300 |
| 2024/06/14 | 1,826 | 1,889 | 1,826 | 1,878 | +38 | +2.1% | 16,000 |
| 2024/06/13 | 1,866 | 1,869 | 1,840 | 1,840 | -26 | -1.4% | 7,400 |
| 2024/06/12 | 1,904 | 1,904 | 1,866 | 1,866 | -1 | -0.1% | 4,300 |
| 2024/06/11 | 1,878 | 1,890 | 1,867 | 1,867 | -25 | -1.3% | 5,700 |
151～
200
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
