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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
251～
300
件表示中 / 5462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 | 190,500円 | +9.8% | +10.2% | 2.89% | 10.95倍 | 1.48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 |
| セレス | 234,100円 | +2.5% | +21.4% | 2.56% | 8.07倍 | 2.42倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| 電算シスＨＤ | 262,000円 | +10.2% | +39.3% | 3.05% | 11.05倍 | 1.27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 |
| 朝日放送 | 67,300円 | +0.6% | +7.7% | 2.08% | 9.06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 |
| ブレインＰ | 125,600円 | +11.7% | +32.6% | 0.64% | 21.87倍 | 4.31倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
