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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 1,220 | 1,230 | 1,219 | 1,223 | -17 | -1.4% | 6,000 |
| 2005/07/04 | 1,243 | 1,243 | 1,231 | 1,240 | ±0 | ±0% | 12,300 |
| 2005/07/01 | 1,236 | 1,245 | 1,235 | 1,240 | +4 | +0.3% | 16,000 |
| 2005/06/30 | 1,221 | 1,241 | 1,221 | 1,236 | +16 | +1.3% | 24,200 |
| 2005/06/29 | 1,225 | 1,230 | 1,215 | 1,220 | -5 | -0.4% | 18,100 |
| 2005/06/28 | 1,222 | 1,225 | 1,211 | 1,225 | +17 | +1.4% | 20,900 |
| 2005/06/27 | 1,218 | 1,223 | 1,208 | 1,208 | -6 | -0.5% | 29,700 |
| 2005/06/24 | 1,190 | 1,214 | 1,190 | 1,214 | +18 | +1.5% | 10,100 |
| 2005/06/23 | 1,216 | 1,218 | 1,196 | 1,196 | -20 | -1.6% | 11,100 |
| 2005/06/22 | 1,200 | 1,216 | 1,200 | 1,216 | +16 | +1.3% | 22,300 |
| 2005/06/21 | 1,200 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 12,400 |
| 2005/06/20 | 1,195 | 1,202 | 1,191 | 1,200 | +10 | +0.8% | 20,400 |
| 2005/06/17 | 1,190 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 8,700 |
| 2005/06/16 | 1,190 | 1,192 | 1,186 | 1,190 | -2 | -0.2% | 17,500 |
| 2005/06/15 | 1,191 | 1,192 | 1,172 | 1,192 | +20 | +1.7% | 8,400 |
| 2005/06/14 | 1,199 | 1,199 | 1,172 | 1,172 | -27 | -2.3% | 17,400 |
| 2005/06/13 | 1,190 | 1,199 | 1,189 | 1,199 | +9 | +0.8% | 11,200 |
| 2005/06/10 | 1,191 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 22,200 |
| 2005/06/09 | 1,193 | 1,193 | 1,180 | 1,190 | -3 | -0.3% | 15,300 |
| 2005/06/08 | 1,158 | 1,198 | 1,152 | 1,193 | +15 | +1.3% | 21,000 |
| 2005/06/07 | 1,170 | 1,178 | 1,135 | 1,178 | ±0 | ±0% | 40,900 |
| 2005/06/06 | 1,176 | 1,189 | 1,171 | 1,178 | -18 | -1.5% | 20,500 |
| 2005/06/03 | 1,194 | 1,196 | 1,185 | 1,196 | +2 | +0.2% | 7,900 |
| 2005/06/02 | 1,189 | 1,198 | 1,174 | 1,194 | +6 | +0.5% | 14,100 |
| 2005/06/01 | 1,187 | 1,198 | 1,186 | 1,188 | -15 | -1.2% | 6,000 |
| 2005/05/31 | 1,190 | 1,208 | 1,185 | 1,203 | +16 | +1.3% | 23,300 |
| 2005/05/30 | 1,165 | 1,193 | 1,165 | 1,187 | +7 | +0.6% | 25,000 |
| 2005/05/27 | 1,181 | 1,181 | 1,170 | 1,180 | -15 | -1.3% | 11,000 |
| 2005/05/26 | 1,170 | 1,195 | 1,170 | 1,195 | +25 | +2.1% | 15,000 |
| 2005/05/25 | 1,189 | 1,200 | 1,170 | 1,170 | -11 | -0.9% | 36,300 |
| 2005/05/24 | 1,168 | 1,181 | 1,120 | 1,181 | +12 | +1% | 26,100 |
| 2005/05/23 | 1,148 | 1,170 | 1,120 | 1,169 | +24 | +2.1% | 18,800 |
| 2005/05/20 | 1,174 | 1,174 | 1,145 | 1,145 | -35 | -3% | 10,100 |
| 2005/05/19 | 1,140 | 1,183 | 1,136 | 1,180 | +35 | +3.1% | 24,400 |
| 2005/05/18 | 1,167 | 1,175 | 1,140 | 1,145 | -22 | -1.9% | 19,100 |
| 2005/05/17 | 1,208 | 1,211 | 1,160 | 1,167 | -41 | -3.4% | 13,000 |
| 2005/05/16 | 1,190 | 1,230 | 1,151 | 1,208 | -22 | -1.8% | 15,000 |
| 2005/05/13 | 1,230 | 1,231 | 1,230 | 1,230 | ±0 | ±0% | 9,500 |
| 2005/05/12 | 1,218 | 1,234 | 1,218 | 1,230 | -8 | -0.6% | 12,000 |
| 2005/05/11 | 1,240 | 1,245 | 1,236 | 1,238 | -7 | -0.6% | 7,200 |
| 2005/05/10 | 1,244 | 1,245 | 1,236 | 1,245 | +1 | +0.1% | 9,100 |
| 2005/05/09 | 1,242 | 1,245 | 1,225 | 1,244 | +1 | +0.1% | 12,800 |
| 2005/05/06 | 1,231 | 1,243 | 1,231 | 1,243 | +21 | +1.7% | 16,500 |
| 2005/05/02 | 1,202 | 1,225 | 1,200 | 1,222 | +21 | +1.7% | 26,600 |
| 2005/04/28 | 1,179 | 1,201 | 1,172 | 1,201 | +14 | +1.2% | 14,700 |
| 2005/04/27 | 1,201 | 1,201 | 1,178 | 1,187 | -24 | -2% | 5,900 |
| 2005/04/26 | 1,205 | 1,211 | 1,203 | 1,211 | +9 | +0.7% | 12,400 |
| 2005/04/25 | 1,195 | 1,203 | 1,182 | 1,202 | +20 | +1.7% | 21,500 |
| 2005/04/22 | 1,170 | 1,182 | 1,170 | 1,182 | +29 | +2.5% | 12,700 |
| 2005/04/21 | 1,153 | 1,165 | 1,120 | 1,153 | -13 | -1.1% | 11,300 |
4901～
4950
件表示中 / 5464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 | 189,800円 | +9.8% | +10.2% | 2.90% | 10.91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 |
| 豆蔵デジ | 177,100円 | - | - | 3.44% | 19.65倍 | 8.34倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| 朝日放送 | 67,600円 | +0.6% | +7.7% | 2.07% | 9.10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 | 257,100円 | +10.2% | +39.3% | 3.11% | 10.85倍 | 1.24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 | 49,700円 | +10.0% | -19.4% | 0.00% | 27.38倍 | 3.25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
