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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 1,229 | 1,231 | 1,217 | 1,223 | -2 | -0.2% | 17,500 |
| 2006/04/27 | 1,227 | 1,248 | 1,225 | 1,225 | -3 | -0.2% | 22,400 |
| 2006/04/26 | 1,231 | 1,233 | 1,222 | 1,228 | +8 | +0.7% | 6,600 |
| 2006/04/25 | 1,236 | 1,236 | 1,209 | 1,220 | +20 | +1.7% | 12,900 |
| 2006/04/24 | 1,240 | 1,240 | 1,200 | 1,200 | -48 | -3.8% | 23,000 |
| 2006/04/21 | 1,250 | 1,259 | 1,239 | 1,248 | -3 | -0.2% | 18,200 |
| 2006/04/20 | 1,261 | 1,261 | 1,246 | 1,251 | -10 | -0.8% | 11,500 |
| 2006/04/19 | 1,275 | 1,281 | 1,254 | 1,261 | +22 | +1.8% | 8,700 |
| 2006/04/18 | 1,230 | 1,269 | 1,227 | 1,239 | +2 | +0.2% | 23,200 |
| 2006/04/17 | 1,282 | 1,282 | 1,232 | 1,237 | -34 | -2.7% | 20,300 |
| 2006/04/14 | 1,273 | 1,274 | 1,262 | 1,271 | -2 | -0.2% | 14,100 |
| 2006/04/13 | 1,292 | 1,292 | 1,267 | 1,273 | -18 | -1.4% | 17,400 |
| 2006/04/12 | 1,305 | 1,305 | 1,291 | 1,291 | -15 | -1.1% | 13,600 |
| 2006/04/11 | 1,303 | 1,315 | 1,303 | 1,306 | -4 | -0.3% | 9,000 |
| 2006/04/10 | 1,317 | 1,317 | 1,303 | 1,310 | -8 | -0.6% | 13,200 |
| 2006/04/07 | 1,327 | 1,327 | 1,310 | 1,318 | +1 | +0.1% | 16,900 |
| 2006/04/06 | 1,330 | 1,331 | 1,316 | 1,317 | -13 | -1% | 18,700 |
| 2006/04/05 | 1,331 | 1,332 | 1,325 | 1,330 | ±0 | ±0% | 27,500 |
| 2006/04/04 | 1,330 | 1,331 | 1,321 | 1,330 | +4 | +0.3% | 17,900 |
| 2006/04/03 | 1,318 | 1,336 | 1,315 | 1,326 | +8 | +0.6% | 17,200 |
| 2006/03/31 | 1,320 | 1,320 | 1,284 | 1,318 | -13 | -1% | 15,000 |
| 2006/03/30 | 1,331 | 1,336 | 1,324 | 1,331 | +3 | +0.2% | 5,300 |
| 2006/03/29 | 1,335 | 1,339 | 1,315 | 1,328 | +26 | +2% | 14,300 |
| 2006/03/28 | 1,310 | 1,319 | 1,273 | 1,302 | -48 | -3.6% | 21,500 |
| 2006/03/27 | 1,347 | 1,350 | 1,331 | 1,350 | +23 | +1.7% | 31,800 |
| 2006/03/24 | 1,340 | 1,340 | 1,324 | 1,327 | +2 | +0.2% | 16,700 |
| 2006/03/23 | 1,361 | 1,364 | 1,319 | 1,325 | -34 | -2.5% | 19,000 |
| 2006/03/22 | 1,330 | 1,365 | 1,330 | 1,359 | +29 | +2.2% | 21,400 |
| 2006/03/20 | 1,328 | 1,335 | 1,324 | 1,330 | +11 | +0.8% | 31,900 |
| 2006/03/17 | 1,300 | 1,319 | 1,298 | 1,319 | +14 | +1.1% | 13,300 |
| 2006/03/16 | 1,310 | 1,327 | 1,305 | 1,305 | -16 | -1.2% | 12,400 |
| 2006/03/15 | 1,329 | 1,329 | 1,320 | 1,321 | -2 | -0.2% | 19,000 |
| 2006/03/14 | 1,325 | 1,327 | 1,313 | 1,323 | -3 | -0.2% | 18,400 |
| 2006/03/13 | 1,327 | 1,329 | 1,313 | 1,326 | +37 | +2.9% | 26,200 |
| 2006/03/10 | 1,265 | 1,296 | 1,265 | 1,289 | +34 | +2.7% | 23,900 |
| 2006/03/09 | 1,228 | 1,255 | 1,228 | 1,255 | +28 | +2.3% | 11,100 |
| 2006/03/08 | 1,240 | 1,240 | 1,223 | 1,227 | -8 | -0.6% | 15,500 |
| 2006/03/07 | 1,220 | 1,235 | 1,213 | 1,235 | +14 | +1.1% | 11,700 |
| 2006/03/06 | 1,210 | 1,223 | 1,201 | 1,221 | +6 | +0.5% | 7,500 |
| 2006/03/03 | 1,215 | 1,239 | 1,193 | 1,215 | +1 | +0.1% | 23,300 |
| 2006/03/02 | 1,239 | 1,239 | 1,214 | 1,214 | -10 | -0.8% | 8,700 |
| 2006/03/01 | 1,240 | 1,240 | 1,219 | 1,224 | -18 | -1.4% | 16,800 |
| 2006/02/28 | 1,251 | 1,272 | 1,230 | 1,242 | +1 | +0.1% | 11,900 |
| 2006/02/27 | 1,301 | 1,301 | 1,241 | 1,241 | -18 | -1.4% | 36,700 |
| 2006/02/24 | 1,290 | 1,299 | 1,230 | 1,259 | +9 | +0.7% | 23,900 |
| 2006/02/23 | 1,220 | 1,269 | 1,220 | 1,250 | +47 | +3.9% | 18,100 |
| 2006/02/22 | 1,230 | 1,238 | 1,201 | 1,203 | +13 | +1.1% | 18,900 |
| 2006/02/21 | 1,163 | 1,200 | 1,163 | 1,190 | +13 | +1.1% | 13,700 |
| 2006/02/20 | 1,190 | 1,202 | 1,166 | 1,177 | -43 | -3.5% | 24,300 |
| 2006/02/17 | 1,240 | 1,275 | 1,175 | 1,220 | -24 | -1.9% | 38,800 |
4701～
4750
件表示中 / 5466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 | 191,600円 | +9.8% | +10.2% | 2.87% | 11.01倍 | 1.49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 |
| インテリＷ | 108,100円 | +10.2% | +10.5% | 3.24% | 17.80倍 | 3.10倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| 朝日放送 | 68,000円 | +0.6% | +7.7% | 2.06% | 9.15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 |
| 電算シスＨＤ | 259,100円 | +10.2% | +39.3% | 3.09% | 10.93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 |
| オプティム | 50,200円 | +10.0% | -19.4% | 0.00% | 27.66倍 | 3.28倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
