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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,869 | 1,870 | 1,831 | 1,858 | +4 | +0.2% | 15,400 |
| 2024/04/25 | 1,876 | 1,876 | 1,852 | 1,854 | -25 | -1.3% | 13,000 |
| 2024/04/24 | 1,878 | 1,890 | 1,856 | 1,879 | +19 | +1% | 11,500 |
| 2024/04/23 | 1,867 | 1,870 | 1,855 | 1,860 | +16 | +0.9% | 5,900 |
| 2024/04/22 | 1,833 | 1,857 | 1,833 | 1,844 | +31 | +1.7% | 9,800 |
| 2024/04/19 | 1,836 | 1,839 | 1,798 | 1,813 | -40 | -2.2% | 24,900 |
| 2024/04/18 | 1,850 | 1,862 | 1,831 | 1,853 | +13 | +0.7% | 9,600 |
| 2024/04/17 | 1,858 | 1,858 | 1,825 | 1,840 | -9 | -0.5% | 15,600 |
| 2024/04/16 | 1,874 | 1,888 | 1,845 | 1,849 | -46 | -2.4% | 16,600 |
| 2024/04/15 | 1,880 | 1,900 | 1,863 | 1,895 | -7 | -0.4% | 16,700 |
| 2024/04/12 | 1,880 | 1,927 | 1,880 | 1,902 | +37 | +2% | 52,300 |
| 2024/04/11 | 1,871 | 1,877 | 1,861 | 1,865 | -15 | -0.8% | 9,600 |
| 2024/04/10 | 1,868 | 1,881 | 1,868 | 1,880 | +13 | +0.7% | 6,400 |
| 2024/04/09 | 1,859 | 1,875 | 1,855 | 1,867 | +8 | +0.4% | 14,600 |
| 2024/04/08 | 1,838 | 1,859 | 1,838 | 1,859 | +41 | +2.3% | 20,400 |
| 2024/04/05 | 1,811 | 1,821 | 1,794 | 1,818 | -7 | -0.4% | 18,500 |
| 2024/04/04 | 1,831 | 1,838 | 1,822 | 1,825 | ±0 | ±0% | 18,500 |
| 2024/04/03 | 1,809 | 1,835 | 1,808 | 1,825 | -12 | -0.7% | 22,800 |
| 2024/04/02 | 1,872 | 1,873 | 1,834 | 1,837 | -34 | -1.8% | 22,600 |
| 2024/04/01 | 1,903 | 1,903 | 1,871 | 1,871 | -31 | -1.6% | 15,300 |
| 2024/03/29 | 1,876 | 1,911 | 1,876 | 1,902 | +26 | +1.4% | 15,500 |
| 2024/03/28 | 1,916 | 1,918 | 1,876 | 1,876 | -73 | -3.7% | 69,900 |
| 2024/03/27 | 1,980 | 1,985 | 1,946 | 1,949 | -15 | -0.8% | 91,500 |
| 2024/03/26 | 1,945 | 1,964 | 1,936 | 1,964 | +34 | +1.8% | 35,600 |
| 2024/03/25 | 1,945 | 1,947 | 1,929 | 1,930 | -12 | -0.6% | 38,000 |
| 2024/03/22 | 1,953 | 1,953 | 1,935 | 1,942 | -9 | -0.5% | 34,100 |
| 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 |
1～
50
件表示中 / 5171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 | 185,800円 | +5.0% | +6.7% | 2.69% | 12.69倍 | 1.70倍 |
|
独立系ＳＩ。車載向けなどの組み込みソフトから電子看板などソリューション事業に軸足移行 |
| ＡＭＩ | 156,600円 | +15.8% | +7.0% | 1.12% | 27.01倍 | 2.37倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| サクラＫＣＳ | 248,100円 | -2.1% | +6.0% | 0.73% | 36.56倍 | 1.52倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ＩＭＡＧＩＣＡＧ | 60,900円 | +6.2% | -3.8% | 2.46% | 12.24倍 | 0.74倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| ブレインＰ | 121,700円 | +12.3% | +79.5% | 0.66% | 30.54倍 | 5.02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
