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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 1,987 | 1,987 | 1,947 | 1,951 | -21 | -1.1% | 63,200 |
| 2024/03/19 | 1,960 | 1,972 | 1,932 | 1,972 | ±0 | ±0% | 33,600 |
| 2024/03/18 | 1,950 | 1,972 | 1,933 | 1,972 | +45 | +2.3% | 74,200 |
| 2024/03/15 | 1,923 | 1,935 | 1,912 | 1,927 | -5 | -0.3% | 22,100 |
| 2024/03/14 | 1,919 | 1,932 | 1,902 | 1,932 | +15 | +0.8% | 20,100 |
| 2024/03/13 | 1,945 | 1,945 | 1,909 | 1,917 | -7 | -0.4% | 27,100 |
| 2024/03/12 | 1,924 | 1,927 | 1,876 | 1,924 | +24 | +1.3% | 29,500 |
| 2024/03/11 | 1,925 | 1,945 | 1,885 | 1,900 | -62 | -3.2% | 47,300 |
| 2024/03/08 | 1,949 | 1,968 | 1,927 | 1,962 | +13 | +0.7% | 49,200 |
| 2024/03/07 | 1,999 | 1,999 | 1,918 | 1,949 | +50 | +2.6% | 124,800 |
| 2024/03/06 | 1,833 | 1,900 | 1,832 | 1,899 | +66 | +3.6% | 42,800 |
| 2024/03/05 | 1,827 | 1,841 | 1,806 | 1,833 | +12 | +0.7% | 32,300 |
| 2024/03/04 | 1,842 | 1,842 | 1,812 | 1,821 | ±0 | ±0% | 45,000 |
| 2024/03/01 | 1,839 | 1,839 | 1,811 | 1,821 | -10 | -0.5% | 39,100 |
| 2024/02/29 | 1,844 | 1,845 | 1,825 | 1,831 | -19 | -1% | 27,400 |
| 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 |
351～
400
件表示中 / 5495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 | 199,300円 | +9.8% | +10.2% | 2.76% | 11.46倍 | 1.55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 |
| システムサポＨ | 287,700円 | +18.8% | +20.3% | 2.09% | 17.16倍 | 4.96倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| セレス | 246,600円 | +2.5% | +21.4% | 2.43% | 8.49倍 | 2.36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 |
| 東 名 | 194,900円 | +25.4% | +21.1% | 0.97% | 14.57倍 | 3.37倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ＶＲＡＩＮ | 282,100円 | +50.0% | +49.6% | 0.00% | 48.92倍 | 20.30倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
