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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,710 | 1,744 | 1,707 | 1,733 | +22 | +1.3% | 12,400 |
2023/05/10 | 1,744 | 1,745 | 1,702 | 1,711 | -41 | -2.3% | 12,800 |
2023/05/09 | 1,724 | 1,752 | 1,724 | 1,752 | +28 | +1.6% | 14,500 |
2023/05/08 | 1,721 | 1,742 | 1,721 | 1,724 | -20 | -1.1% | 16,100 |
2023/05/02 | 1,739 | 1,750 | 1,710 | 1,744 | +23 | +1.3% | 25,700 |
2023/05/01 | 1,692 | 1,736 | 1,684 | 1,721 | +31 | +1.8% | 38,700 |
2023/04/28 | 1,633 | 1,715 | 1,633 | 1,690 | +123 | +7.8% | 129,100 |
2023/04/27 | 1,575 | 1,591 | 1,567 | 1,567 | -7 | -0.4% | 24,900 |
2023/04/26 | 1,600 | 1,600 | 1,574 | 1,574 | -29 | -1.8% | 6,000 |
2023/04/25 | 1,623 | 1,625 | 1,587 | 1,603 | -3 | -0.2% | 17,000 |
2023/04/24 | 1,605 | 1,609 | 1,601 | 1,606 | +1 | +0.1% | 6,500 |
2023/04/21 | 1,608 | 1,624 | 1,601 | 1,605 | -3 | -0.2% | 8,000 |
2023/04/20 | 1,615 | 1,620 | 1,606 | 1,608 | -10 | -0.6% | 5,900 |
2023/04/19 | 1,622 | 1,629 | 1,616 | 1,618 | -6 | -0.4% | 8,000 |
2023/04/18 | 1,613 | 1,624 | 1,613 | 1,624 | +11 | +0.7% | 6,200 |
2023/04/17 | 1,602 | 1,613 | 1,594 | 1,613 | ±0 | ±0% | 5,800 |
2023/04/14 | 1,577 | 1,617 | 1,563 | 1,613 | +13 | +0.8% | 12,100 |
2023/04/13 | 1,582 | 1,608 | 1,582 | 1,600 | -3 | -0.2% | 12,400 |
2023/04/12 | 1,591 | 1,604 | 1,589 | 1,603 | +19 | +1.2% | 6,700 |
2023/04/11 | 1,575 | 1,584 | 1,560 | 1,584 | +25 | +1.6% | 6,600 |
2023/04/10 | 1,532 | 1,559 | 1,532 | 1,559 | +27 | +1.8% | 6,400 |
2023/04/07 | 1,552 | 1,559 | 1,529 | 1,532 | -19 | -1.2% | 9,000 |
2023/04/06 | 1,561 | 1,576 | 1,551 | 1,551 | -26 | -1.6% | 10,300 |
2023/04/05 | 1,600 | 1,606 | 1,577 | 1,577 | -35 | -2.2% | 8,800 |
2023/04/04 | 1,615 | 1,622 | 1,604 | 1,612 | -3 | -0.2% | 16,100 |
2023/04/03 | 1,607 | 1,615 | 1,597 | 1,615 | +10 | +0.6% | 7,400 |
2023/03/31 | 1,611 | 1,611 | 1,598 | 1,605 | -12 | -0.7% | 7,600 |
2023/03/30 | 1,599 | 1,624 | 1,597 | 1,617 | -33 | -2% | 26,700 |
2023/03/29 | 1,625 | 1,650 | 1,616 | 1,650 | +38 | +2.4% | 56,600 |
2023/03/28 | 1,629 | 1,629 | 1,605 | 1,612 | -4 | -0.2% | 13,000 |
2023/03/27 | 1,610 | 1,633 | 1,601 | 1,616 | +14 | +0.9% | 27,400 |
2023/03/24 | 1,595 | 1,605 | 1,583 | 1,602 | +7 | +0.4% | 24,100 |
2023/03/23 | 1,581 | 1,595 | 1,571 | 1,595 | +14 | +0.9% | 8,700 |
2023/03/22 | 1,579 | 1,584 | 1,574 | 1,581 | +39 | +2.5% | 5,900 |
2023/03/20 | 1,592 | 1,593 | 1,542 | 1,542 | -50 | -3.1% | 12,400 |
2023/03/17 | 1,537 | 1,604 | 1,536 | 1,592 | +80 | +5.3% | 25,700 |
2023/03/16 | 1,500 | 1,525 | 1,486 | 1,512 | -2 | -0.1% | 11,100 |
2023/03/15 | 1,506 | 1,526 | 1,506 | 1,514 | +9 | +0.6% | 6,500 |
2023/03/14 | 1,528 | 1,528 | 1,499 | 1,505 | -35 | -2.3% | 16,100 |
2023/03/13 | 1,557 | 1,559 | 1,521 | 1,540 | -19 | -1.2% | 11,700 |
2023/03/10 | 1,599 | 1,599 | 1,559 | 1,559 | -49 | -3% | 21,300 |
2023/03/09 | 1,572 | 1,617 | 1,564 | 1,608 | +37 | +2.4% | 20,500 |
2023/03/08 | 1,561 | 1,571 | 1,561 | 1,571 | ±0 | ±0% | 6,600 |
2023/03/07 | 1,571 | 1,571 | 1,565 | 1,571 | +3 | +0.2% | 7,600 |
2023/03/06 | 1,579 | 1,579 | 1,559 | 1,568 | +2 | +0.1% | 9,700 |
2023/03/03 | 1,550 | 1,567 | 1,550 | 1,566 | +21 | +1.4% | 19,700 |
2023/03/02 | 1,540 | 1,545 | 1,539 | 1,545 | +3 | +0.2% | 8,000 |
2023/03/01 | 1,534 | 1,542 | 1,530 | 1,542 | +10 | +0.7% | 6,000 |
2023/02/28 | 1,527 | 1,538 | 1,527 | 1,532 | ±0 | ±0% | 9,900 |
2023/02/27 | 1,531 | 1,532 | 1,523 | 1,532 | +5 | +0.3% | 13,800 |
251~
300
件表示中 / 5183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 | 188,500円 | +8.3% | +5.6% | 2.92% | 11.27倍 | 1.59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 |
エヌアイデイ | 235,600円 | +3.2% | -11.7% | 1.19% | 13.62倍 | 1.30倍 |
|
独立系SI。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
電算シスHD | 257,900円 | +10.3% | +2.5% | 1.55% | 9.83倍 | 1.33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 |
ファインデクス | 101,600円 | +11.4% | +4.2% | 1.48% | 23.76倍 | 5.39倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
KSK | 360,500円 | +7.5% | +4.2% | 3.33% | 12.11倍 | 1.36倍 |
|
独立系ソフトウェアの中堅。NECグループ依存度は2割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム