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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,893 | 1,905 | 1,890 | 1,892 | +18 | +1% | 11,100 |
| 2024/06/07 | 1,861 | 1,888 | 1,860 | 1,874 | +6 | +0.3% | 4,300 |
| 2024/06/06 | 1,883 | 1,897 | 1,860 | 1,868 | -6 | -0.3% | 7,400 |
| 2024/06/05 | 1,895 | 1,895 | 1,874 | 1,874 | -22 | -1.2% | 6,300 |
| 2024/06/04 | 1,886 | 1,900 | 1,876 | 1,896 | +10 | +0.5% | 5,400 |
| 2024/06/03 | 1,876 | 1,888 | 1,876 | 1,886 | +10 | +0.5% | 4,900 |
| 2024/05/31 | 1,868 | 1,889 | 1,856 | 1,876 | +18 | +1% | 5,600 |
| 2024/05/30 | 1,817 | 1,860 | 1,812 | 1,858 | +19 | +1% | 15,900 |
| 2024/05/29 | 1,855 | 1,865 | 1,834 | 1,839 | -20 | -1.1% | 16,500 |
| 2024/05/28 | 1,884 | 1,890 | 1,859 | 1,859 | -29 | -1.5% | 7,200 |
| 2024/05/27 | 1,883 | 1,890 | 1,875 | 1,888 | +13 | +0.7% | 9,800 |
| 2024/05/24 | 1,865 | 1,879 | 1,856 | 1,875 | -3 | -0.2% | 7,000 |
| 2024/05/23 | 1,861 | 1,885 | 1,853 | 1,878 | +15 | +0.8% | 10,800 |
| 2024/05/22 | 1,870 | 1,878 | 1,860 | 1,863 | -12 | -0.6% | 14,900 |
| 2024/05/21 | 1,899 | 1,902 | 1,875 | 1,875 | -7 | -0.4% | 6,600 |
| 2024/05/20 | 1,868 | 1,899 | 1,868 | 1,882 | +18 | +1% | 12,500 |
| 2024/05/17 | 1,861 | 1,873 | 1,855 | 1,864 | +2 | +0.1% | 3,700 |
| 2024/05/16 | 1,871 | 1,881 | 1,854 | 1,862 | -3 | -0.2% | 8,600 |
| 2024/05/15 | 1,884 | 1,884 | 1,865 | 1,865 | -19 | -1% | 8,200 |
| 2024/05/14 | 1,908 | 1,908 | 1,877 | 1,884 | -17 | -0.9% | 11,200 |
| 2024/05/13 | 1,902 | 1,908 | 1,889 | 1,901 | -1 | -0.1% | 10,700 |
| 2024/05/10 | 1,904 | 1,910 | 1,896 | 1,902 | -2 | -0.1% | 9,300 |
| 2024/05/09 | 1,918 | 1,918 | 1,900 | 1,904 | -5 | -0.3% | 7,200 |
| 2024/05/08 | 1,919 | 1,919 | 1,901 | 1,909 | +4 | +0.2% | 12,100 |
| 2024/05/07 | 1,895 | 1,914 | 1,895 | 1,905 | +18 | +1% | 8,900 |
| 2024/05/02 | 1,914 | 1,914 | 1,887 | 1,887 | -27 | -1.4% | 6,900 |
| 2024/05/01 | 1,940 | 1,940 | 1,911 | 1,914 | -26 | -1.3% | 7,500 |
| 2024/04/30 | 1,941 | 1,974 | 1,912 | 1,940 | +82 | +4.4% | 74,400 |
| 2024/04/26 | 1,869 | 1,870 | 1,831 | 1,858 | +4 | +0.2% | 15,400 |
| 2024/04/25 | 1,876 | 1,876 | 1,852 | 1,854 | -25 | -1.3% | 13,000 |
| 2024/04/24 | 1,878 | 1,890 | 1,856 | 1,879 | +19 | +1% | 11,500 |
| 2024/04/23 | 1,867 | 1,870 | 1,855 | 1,860 | +16 | +0.9% | 5,900 |
| 2024/04/22 | 1,833 | 1,857 | 1,833 | 1,844 | +31 | +1.7% | 9,800 |
| 2024/04/19 | 1,836 | 1,839 | 1,798 | 1,813 | -40 | -2.2% | 24,900 |
| 2024/04/18 | 1,850 | 1,862 | 1,831 | 1,853 | +13 | +0.7% | 9,600 |
| 2024/04/17 | 1,858 | 1,858 | 1,825 | 1,840 | -9 | -0.5% | 15,600 |
| 2024/04/16 | 1,874 | 1,888 | 1,845 | 1,849 | -46 | -2.4% | 16,600 |
| 2024/04/15 | 1,880 | 1,900 | 1,863 | 1,895 | -7 | -0.4% | 16,700 |
| 2024/04/12 | 1,880 | 1,927 | 1,880 | 1,902 | +37 | +2% | 52,300 |
| 2024/04/11 | 1,871 | 1,877 | 1,861 | 1,865 | -15 | -0.8% | 9,600 |
| 2024/04/10 | 1,868 | 1,881 | 1,868 | 1,880 | +13 | +0.7% | 6,400 |
| 2024/04/09 | 1,859 | 1,875 | 1,855 | 1,867 | +8 | +0.4% | 14,600 |
| 2024/04/08 | 1,838 | 1,859 | 1,838 | 1,859 | +41 | +2.3% | 20,400 |
| 2024/04/05 | 1,811 | 1,821 | 1,794 | 1,818 | -7 | -0.4% | 18,500 |
| 2024/04/04 | 1,831 | 1,838 | 1,822 | 1,825 | ±0 | ±0% | 18,500 |
| 2024/04/03 | 1,809 | 1,835 | 1,808 | 1,825 | -12 | -0.7% | 22,800 |
| 2024/04/02 | 1,872 | 1,873 | 1,834 | 1,837 | -34 | -1.8% | 22,600 |
| 2024/04/01 | 1,903 | 1,903 | 1,871 | 1,871 | -31 | -1.6% | 15,300 |
| 2024/03/29 | 1,876 | 1,911 | 1,876 | 1,902 | +26 | +1.4% | 15,500 |
| 2024/03/28 | 1,916 | 1,918 | 1,876 | 1,876 | -73 | -3.7% | 69,900 |
201～
250
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
