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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,857 | 1,862 | 1,838 | 1,850 | -15 | -0.8% | 30,600 |
| 2024/02/27 | 1,879 | 1,880 | 1,855 | 1,865 | -14 | -0.7% | 23,900 |
| 2024/02/26 | 1,864 | 1,888 | 1,863 | 1,879 | +10 | +0.5% | 25,200 |
| 2024/02/22 | 1,873 | 1,878 | 1,854 | 1,869 | +4 | +0.2% | 28,100 |
| 2024/02/21 | 1,844 | 1,870 | 1,839 | 1,865 | +26 | +1.4% | 27,400 |
| 2024/02/20 | 1,834 | 1,850 | 1,817 | 1,839 | +22 | +1.2% | 17,200 |
| 2024/02/19 | 1,815 | 1,830 | 1,801 | 1,817 | +16 | +0.9% | 18,000 |
| 2024/02/16 | 1,796 | 1,806 | 1,784 | 1,801 | +23 | +1.3% | 11,900 |
| 2024/02/15 | 1,788 | 1,788 | 1,777 | 1,778 | -6 | -0.3% | 12,800 |
| 2024/02/14 | 1,802 | 1,802 | 1,780 | 1,784 | -19 | -1.1% | 19,300 |
| 2024/02/13 | 1,787 | 1,803 | 1,773 | 1,803 | +41 | +2.3% | 21,600 |
| 2024/02/09 | 1,781 | 1,794 | 1,762 | 1,762 | -21 | -1.2% | 24,700 |
| 2024/02/08 | 1,793 | 1,796 | 1,766 | 1,783 | -9 | -0.5% | 19,400 |
| 2024/02/07 | 1,790 | 1,802 | 1,790 | 1,792 | ±0 | ±0% | 10,200 |
| 2024/02/06 | 1,809 | 1,809 | 1,787 | 1,792 | -17 | -0.9% | 16,600 |
| 2024/02/05 | 1,800 | 1,811 | 1,800 | 1,809 | +17 | +0.9% | 12,900 |
| 2024/02/02 | 1,815 | 1,815 | 1,788 | 1,792 | -18 | -1% | 18,400 |
| 2024/02/01 | 1,808 | 1,810 | 1,796 | 1,810 | -5 | -0.3% | 11,700 |
| 2024/01/31 | 1,818 | 1,819 | 1,792 | 1,815 | -10 | -0.5% | 29,100 |
| 2024/01/30 | 1,838 | 1,844 | 1,820 | 1,825 | -3 | -0.2% | 29,500 |
| 2024/01/29 | 1,830 | 1,841 | 1,819 | 1,828 | +11 | +0.6% | 12,600 |
| 2024/01/26 | 1,815 | 1,829 | 1,813 | 1,817 | -1 | -0.1% | 11,800 |
| 2024/01/25 | 1,810 | 1,822 | 1,802 | 1,818 | +12 | +0.7% | 12,100 |
| 2024/01/24 | 1,834 | 1,843 | 1,802 | 1,806 | -27 | -1.5% | 14,000 |
| 2024/01/23 | 1,840 | 1,842 | 1,832 | 1,833 | +3 | +0.2% | 10,800 |
| 2024/01/22 | 1,835 | 1,843 | 1,827 | 1,830 | +10 | +0.5% | 16,700 |
| 2024/01/19 | 1,814 | 1,820 | 1,808 | 1,820 | +6 | +0.3% | 10,900 |
| 2024/01/18 | 1,809 | 1,822 | 1,807 | 1,814 | +5 | +0.3% | 11,000 |
| 2024/01/17 | 1,809 | 1,821 | 1,801 | 1,809 | +5 | +0.3% | 16,800 |
| 2024/01/16 | 1,831 | 1,835 | 1,804 | 1,804 | -20 | -1.1% | 12,900 |
| 2024/01/15 | 1,800 | 1,836 | 1,800 | 1,824 | +18 | +1% | 18,600 |
| 2024/01/12 | 1,820 | 1,822 | 1,793 | 1,806 | -15 | -0.8% | 14,300 |
| 2024/01/11 | 1,830 | 1,830 | 1,816 | 1,821 | -3 | -0.2% | 18,200 |
| 2024/01/10 | 1,803 | 1,827 | 1,801 | 1,824 | +22 | +1.2% | 26,300 |
| 2024/01/09 | 1,800 | 1,815 | 1,791 | 1,802 | +12 | +0.7% | 29,500 |
| 2024/01/05 | 1,770 | 1,794 | 1,770 | 1,790 | +22 | +1.2% | 22,400 |
| 2024/01/04 | 1,750 | 1,768 | 1,746 | 1,768 | +12 | +0.7% | 11,200 |
| 2023/12/29 | 1,750 | 1,757 | 1,746 | 1,756 | +4 | +0.2% | 9,000 |
| 2023/12/28 | 1,748 | 1,753 | 1,740 | 1,752 | +2 | +0.1% | 10,100 |
| 2023/12/27 | 1,739 | 1,751 | 1,733 | 1,750 | +10 | +0.6% | 10,400 |
| 2023/12/26 | 1,748 | 1,751 | 1,736 | 1,740 | +6 | +0.3% | 10,300 |
| 2023/12/25 | 1,750 | 1,750 | 1,716 | 1,734 | -3 | -0.2% | 24,600 |
| 2023/12/22 | 1,734 | 1,740 | 1,718 | 1,737 | +20 | +1.2% | 13,800 |
| 2023/12/21 | 1,720 | 1,725 | 1,700 | 1,717 | -12 | -0.7% | 15,500 |
| 2023/12/20 | 1,725 | 1,740 | 1,721 | 1,729 | +5 | +0.3% | 11,600 |
| 2023/12/19 | 1,709 | 1,724 | 1,692 | 1,724 | +36 | +2.1% | 13,800 |
| 2023/12/18 | 1,711 | 1,711 | 1,671 | 1,688 | -24 | -1.4% | 17,100 |
| 2023/12/15 | 1,715 | 1,722 | 1,712 | 1,712 | -7 | -0.4% | 8,900 |
| 2023/12/14 | 1,743 | 1,743 | 1,716 | 1,719 | -14 | -0.8% | 8,300 |
| 2023/12/13 | 1,742 | 1,745 | 1,733 | 1,733 | -9 | -0.5% | 6,200 |
301～
350
件表示中 / 5430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 | 174,200円 | +9.8% | +10.2% | 3.16% | 10.01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 |
| ＮＣＤ | 297,600円 | +6.3% | +5.2% | 4.03% | 12.48倍 | 3.13倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| Ｓｐｅｅｅ | 227,500円 | +14.6% | - | 0.00% | - | 3.22倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| メディアドゥ | 168,600円 | +4.0% | +14.4% | 2.37% | 12.77倍 | 1.45倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| セレス | 210,300円 | +10.8% | +27.0% | 2.85% | 11.56倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
