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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,588 | 1,588 | 1,547 | 1,551 | -24 | -1.5% | 26,700 |
| 2017/07/14 | 1,538 | 1,584 | 1,538 | 1,575 | +39 | +2.5% | 65,400 |
| 2017/07/13 | 1,552 | 1,553 | 1,525 | 1,536 | +1 | +0.1% | 28,900 |
| 2017/07/12 | 1,570 | 1,580 | 1,528 | 1,535 | -27 | -1.7% | 43,500 |
| 2017/07/11 | 1,520 | 1,582 | 1,506 | 1,562 | +63 | +4.2% | 130,100 |
| 2017/07/10 | 1,469 | 1,515 | 1,469 | 1,499 | +36 | +2.5% | 47,800 |
| 2017/07/07 | 1,457 | 1,471 | 1,447 | 1,463 | +7 | +0.5% | 24,200 |
| 2017/07/06 | 1,452 | 1,472 | 1,450 | 1,456 | -9 | -0.6% | 19,900 |
| 2017/07/05 | 1,445 | 1,477 | 1,440 | 1,465 | +14 | +1% | 36,900 |
| 2017/07/04 | 1,481 | 1,483 | 1,443 | 1,451 | -22 | -1.5% | 46,500 |
| 2017/07/03 | 1,496 | 1,498 | 1,467 | 1,473 | -26 | -1.7% | 35,400 |
| 2017/06/30 | 1,483 | 1,505 | 1,481 | 1,499 | -9 | -0.6% | 33,400 |
| 2017/06/29 | 1,505 | 1,518 | 1,498 | 1,508 | +12 | +0.8% | 36,800 |
| 2017/06/28 | 1,501 | 1,517 | 1,492 | 1,496 | -23 | -1.5% | 46,800 |
| 2017/06/27 | 1,528 | 1,559 | 1,517 | 1,519 | -9 | -0.6% | 48,200 |
| 2017/06/26 | 1,479 | 1,533 | 1,479 | 1,528 | +49 | +3.3% | 43,500 |
| 2017/06/23 | 1,515 | 1,528 | 1,462 | 1,479 | -29 | -1.9% | 48,900 |
| 2017/06/22 | 1,482 | 1,515 | 1,482 | 1,508 | +25 | +1.7% | 26,100 |
| 2017/06/21 | 1,497 | 1,512 | 1,482 | 1,483 | -11 | -0.7% | 43,700 |
| 2017/06/20 | 1,490 | 1,520 | 1,476 | 1,494 | +17 | +1.2% | 45,100 |
| 2017/06/19 | 1,479 | 1,499 | 1,465 | 1,477 | -1 | -0.1% | 48,800 |
| 2017/06/16 | 1,492 | 1,505 | 1,472 | 1,478 | +3 | +0.2% | 49,100 |
| 2017/06/15 | 1,510 | 1,518 | 1,465 | 1,475 | -51 | -3.3% | 95,100 |
| 2017/06/14 | 1,543 | 1,577 | 1,519 | 1,526 | -7 | -0.5% | 62,000 |
| 2017/06/13 | 1,563 | 1,566 | 1,528 | 1,533 | -46 | -2.9% | 74,000 |
| 2017/06/12 | 1,600 | 1,600 | 1,559 | 1,579 | -19 | -1.2% | 73,000 |
| 2017/06/09 | 1,562 | 1,618 | 1,539 | 1,598 | +64 | +4.2% | 146,400 |
| 2017/06/08 | 1,525 | 1,570 | 1,520 | 1,534 | +3 | +0.2% | 44,900 |
| 2017/06/07 | 1,530 | 1,545 | 1,506 | 1,531 | -9 | -0.6% | 81,100 |
| 2017/06/06 | 1,600 | 1,607 | 1,536 | 1,540 | -55 | -3.4% | 92,400 |
| 2017/06/05 | 1,526 | 1,615 | 1,516 | 1,595 | +64 | +4.2% | 194,500 |
| 2017/06/02 | 1,700 | 1,700 | 1,505 | 1,531 | +65 | +4.4% | 478,100 |
| 2017/06/01 | 1,430 | 1,509 | 1,420 | 1,466 | +50 | +3.5% | 180,400 |
| 2017/05/31 | 1,430 | 1,447 | 1,390 | 1,416 | -19 | -1.3% | 87,100 |
| 2017/05/30 | 1,453 | 1,455 | 1,396 | 1,435 | -24 | -1.6% | 104,400 |
| 2017/05/29 | 1,447 | 1,462 | 1,423 | 1,459 | +57 | +4.1% | 166,900 |
| 2017/05/26 | 1,390 | 1,420 | 1,372 | 1,402 | +73 | +5.5% | 176,500 |
| 2017/05/25 | 1,351 | 1,375 | 1,318 | 1,329 | -19 | -1.4% | 59,000 |
| 2017/05/24 | 1,320 | 1,363 | 1,312 | 1,348 | +34 | +2.6% | 52,500 |
| 2017/05/23 | 1,315 | 1,330 | 1,300 | 1,314 | +9 | +0.7% | 43,900 |
| 2017/05/22 | 1,308 | 1,325 | 1,300 | 1,305 | +2 | +0.2% | 28,500 |
| 2017/05/19 | 1,315 | 1,329 | 1,300 | 1,303 | -12 | -0.9% | 29,300 |
| 2017/05/18 | 1,294 | 1,318 | 1,294 | 1,315 | -15 | -1.1% | 27,800 |
| 2017/05/17 | 1,311 | 1,334 | 1,309 | 1,330 | +14 | +1.1% | 31,000 |
| 2017/05/16 | 1,320 | 1,332 | 1,306 | 1,316 | ±0 | ±0% | 37,700 |
| 2017/05/15 | 1,331 | 1,331 | 1,308 | 1,316 | -10 | -0.8% | 30,400 |
| 2017/05/12 | 1,330 | 1,331 | 1,303 | 1,326 | -11 | -0.8% | 33,800 |
| 2017/05/11 | 1,321 | 1,345 | 1,309 | 1,337 | +20 | +1.5% | 34,100 |
| 2017/05/10 | 1,317 | 1,321 | 1,297 | 1,317 | ±0 | ±0% | 49,500 |
| 2017/05/09 | 1,326 | 1,335 | 1,286 | 1,317 | -22 | -1.6% | 35,200 |
1951～
2000
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
