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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,531 | 1,532 | 1,523 | 1,532 | +5 | +0.3% | 13,800 |
2023/02/24 | 1,520 | 1,529 | 1,520 | 1,527 | +12 | +0.8% | 7,300 |
2023/02/22 | 1,519 | 1,519 | 1,515 | 1,515 | -4 | -0.3% | 3,600 |
2023/02/21 | 1,523 | 1,523 | 1,516 | 1,519 | -4 | -0.3% | 5,000 |
2023/02/20 | 1,521 | 1,530 | 1,516 | 1,523 | +9 | +0.6% | 5,300 |
2023/02/17 | 1,509 | 1,520 | 1,509 | 1,514 | -6 | -0.4% | 3,300 |
2023/02/16 | 1,518 | 1,521 | 1,510 | 1,520 | +11 | +0.7% | 2,600 |
2023/02/15 | 1,512 | 1,512 | 1,506 | 1,509 | +2 | +0.1% | 2,400 |
2023/02/14 | 1,522 | 1,522 | 1,507 | 1,507 | -5 | -0.3% | 3,200 |
2023/02/13 | 1,520 | 1,520 | 1,512 | 1,512 | -8 | -0.5% | 3,900 |
2023/02/10 | 1,512 | 1,525 | 1,512 | 1,520 | +8 | +0.5% | 3,400 |
2023/02/09 | 1,505 | 1,512 | 1,504 | 1,512 | -1 | -0.1% | 2,200 |
2023/02/08 | 1,509 | 1,514 | 1,500 | 1,513 | +5 | +0.3% | 1,400 |
2023/02/07 | 1,516 | 1,516 | 1,501 | 1,508 | +6 | +0.4% | 3,200 |
2023/02/06 | 1,502 | 1,509 | 1,502 | 1,502 | ±0 | ±0% | 3,500 |
2023/02/03 | 1,504 | 1,517 | 1,502 | 1,502 | -2 | -0.1% | 3,100 |
2023/02/02 | 1,531 | 1,531 | 1,504 | 1,504 | -23 | -1.5% | 4,600 |
2023/02/01 | 1,529 | 1,535 | 1,519 | 1,527 | +8 | +0.5% | 5,200 |
2023/01/31 | 1,525 | 1,560 | 1,519 | 1,519 | +79 | +5.5% | 25,200 |
2023/01/30 | 1,500 | 1,511 | 1,440 | 1,440 | -69 | -4.6% | 8,900 |
2023/01/27 | 1,502 | 1,509 | 1,502 | 1,509 | +7 | +0.5% | 4,800 |
2023/01/26 | 1,525 | 1,525 | 1,490 | 1,502 | -23 | -1.5% | 5,300 |
2023/01/25 | 1,520 | 1,525 | 1,518 | 1,525 | +5 | +0.3% | 9,600 |
2023/01/24 | 1,498 | 1,520 | 1,496 | 1,520 | +22 | +1.5% | 9,000 |
2023/01/23 | 1,476 | 1,498 | 1,476 | 1,498 | +27 | +1.8% | 6,200 |
2023/01/20 | 1,466 | 1,473 | 1,463 | 1,471 | +2 | +0.1% | 3,200 |
2023/01/19 | 1,465 | 1,473 | 1,464 | 1,469 | +4 | +0.3% | 3,300 |
2023/01/18 | 1,439 | 1,465 | 1,439 | 1,465 | +34 | +2.4% | 7,000 |
2023/01/17 | 1,441 | 1,451 | 1,431 | 1,431 | -2 | -0.1% | 3,900 |
2023/01/16 | 1,440 | 1,443 | 1,433 | 1,433 | -7 | -0.5% | 5,400 |
2023/01/13 | 1,452 | 1,452 | 1,440 | 1,440 | -18 | -1.2% | 4,800 |
2023/01/12 | 1,452 | 1,459 | 1,450 | 1,458 | +13 | +0.9% | 3,600 |
2023/01/11 | 1,434 | 1,447 | 1,434 | 1,445 | +25 | +1.8% | 3,600 |
2023/01/10 | 1,435 | 1,448 | 1,420 | 1,420 | -7 | -0.5% | 4,900 |
2023/01/06 | 1,413 | 1,427 | 1,413 | 1,427 | +5 | +0.4% | 2,900 |
2023/01/05 | 1,431 | 1,431 | 1,419 | 1,422 | -9 | -0.6% | 6,600 |
2023/01/04 | 1,459 | 1,464 | 1,431 | 1,431 | -24 | -1.6% | 6,100 |
2022/12/30 | 1,457 | 1,465 | 1,454 | 1,455 | -6 | -0.4% | 3,200 |
2022/12/29 | 1,456 | 1,461 | 1,450 | 1,461 | -4 | -0.3% | 4,500 |
2022/12/28 | 1,450 | 1,465 | 1,441 | 1,465 | +14 | +1% | 6,900 |
2022/12/27 | 1,440 | 1,451 | 1,440 | 1,451 | +2 | +0.1% | 1,700 |
2022/12/26 | 1,459 | 1,459 | 1,441 | 1,449 | -6 | -0.4% | 17,200 |
2022/12/23 | 1,425 | 1,455 | 1,425 | 1,455 | +14 | +1% | 5,200 |
2022/12/22 | 1,418 | 1,445 | 1,418 | 1,441 | +27 | +1.9% | 10,000 |
2022/12/21 | 1,418 | 1,430 | 1,405 | 1,414 | -8 | -0.6% | 14,200 |
2022/12/20 | 1,459 | 1,464 | 1,415 | 1,422 | -26 | -1.8% | 12,600 |
2022/12/19 | 1,450 | 1,474 | 1,448 | 1,448 | ±0 | ±0% | 7,000 |
2022/12/16 | 1,464 | 1,469 | 1,448 | 1,448 | -14 | -1% | 9,300 |
2022/12/15 | 1,470 | 1,478 | 1,462 | 1,462 | -8 | -0.5% | 3,000 |
2022/12/14 | 1,467 | 1,470 | 1,461 | 1,470 | +10 | +0.7% | 3,200 |
301~
350
件表示中 / 5184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 | 188,200円 | +8.3% | +5.6% | 2.92% | 11.25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 |
ソースネクスト | 20,600円 | - | - | - | - | 3.46倍 |
|
PC用ソフト・IoT機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
ブレインP | 125,500円 | +7.2% | +79.5% | 0.64% | 31.49倍 | 5.17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 |
電算シスHD | 256,700円 | +10.3% | +2.5% | 1.56% | 9.78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 |
JIG-SAW | 409,000円 | +17.3% | +19.4% | 0.00% | 49.41倍 | 10.80倍 |
|
主力はサーバーなどの自動監視システム。IoTエンジンが国内外有力企業に採用され急成長 |
市場注目の銘柄
チャート関連のコラム