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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/12 | 1,747 | 1,747 | 1,736 | 1,742 | -5 | -0.3% | 7,400 |
| 2023/12/11 | 1,716 | 1,747 | 1,714 | 1,747 | +37 | +2.2% | 14,600 |
| 2023/12/08 | 1,739 | 1,740 | 1,709 | 1,710 | -43 | -2.5% | 23,300 |
| 2023/12/07 | 1,780 | 1,780 | 1,753 | 1,753 | -34 | -1.9% | 14,600 |
| 2023/12/06 | 1,763 | 1,792 | 1,756 | 1,787 | +62 | +3.6% | 17,700 |
| 2023/12/05 | 1,743 | 1,752 | 1,725 | 1,725 | -23 | -1.3% | 16,200 |
| 2023/12/04 | 1,750 | 1,753 | 1,740 | 1,748 | -14 | -0.8% | 11,300 |
| 2023/12/01 | 1,790 | 1,790 | 1,756 | 1,762 | -17 | -1% | 17,000 |
| 2023/11/30 | 1,759 | 1,784 | 1,758 | 1,779 | +19 | +1.1% | 8,700 |
| 2023/11/29 | 1,758 | 1,780 | 1,758 | 1,760 | -8 | -0.5% | 11,700 |
| 2023/11/28 | 1,780 | 1,781 | 1,758 | 1,768 | -17 | -1% | 24,400 |
| 2023/11/27 | 1,800 | 1,826 | 1,772 | 1,785 | +41 | +2.4% | 64,200 |
| 2023/11/24 | 1,741 | 1,746 | 1,735 | 1,744 | +8 | +0.5% | 7,800 |
| 2023/11/22 | 1,711 | 1,746 | 1,711 | 1,736 | +28 | +1.6% | 10,600 |
| 2023/11/21 | 1,728 | 1,735 | 1,703 | 1,708 | -18 | -1% | 10,200 |
| 2023/11/20 | 1,741 | 1,754 | 1,726 | 1,726 | -25 | -1.4% | 9,400 |
| 2023/11/17 | 1,728 | 1,760 | 1,725 | 1,751 | +30 | +1.7% | 15,000 |
| 2023/11/16 | 1,723 | 1,729 | 1,715 | 1,721 | -2 | -0.1% | 4,000 |
351～
400
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 | 190,000円 | +9.8% | +10.2% | 2.89% | 10.92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 | 234,300円 | +2.5% | +21.4% | 2.56% | 8.08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 | 257,500円 | +10.2% | +39.3% | 3.11% | 10.86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 |
| 朝日放送 | 67,200円 | +0.6% | +7.7% | 2.08% | 9.05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 | 126,800円 | +11.7% | +32.6% | 0.63% | 22.08倍 | 4.35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
