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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,939 | 1,951 | 1,931 | 1,946 | +15 | +0.8% | 4,900 |
| 2025/07/31 | 1,948 | 1,952 | 1,917 | 1,931 | -4 | -0.2% | 9,900 |
| 2025/07/30 | 1,940 | 1,949 | 1,915 | 1,935 | -45 | -2.3% | 32,300 |
| 2025/07/29 | 1,927 | 1,980 | 1,927 | 1,980 | +55 | +2.9% | 22,600 |
| 2025/07/28 | 1,970 | 1,970 | 1,924 | 1,925 | -34 | -1.7% | 16,700 |
| 2025/07/25 | 1,938 | 1,961 | 1,919 | 1,959 | +29 | +1.5% | 29,600 |
| 2025/07/24 | 1,927 | 1,930 | 1,913 | 1,930 | +19 | +1% | 12,800 |
| 2025/07/23 | 1,920 | 1,926 | 1,904 | 1,911 | +7 | +0.4% | 11,200 |
| 2025/07/22 | 1,914 | 1,920 | 1,901 | 1,904 | -10 | -0.5% | 6,900 |
| 2025/07/18 | 1,939 | 1,939 | 1,914 | 1,914 | -16 | -0.8% | 5,400 |
| 2025/07/17 | 1,913 | 1,939 | 1,912 | 1,930 | +17 | +0.9% | 5,200 |
| 2025/07/16 | 1,903 | 1,934 | 1,903 | 1,913 | +10 | +0.5% | 7,100 |
| 2025/07/15 | 1,908 | 1,917 | 1,902 | 1,903 | +2 | +0.1% | 6,200 |
| 2025/07/14 | 1,927 | 1,933 | 1,901 | 1,901 | -15 | -0.8% | 8,500 |
| 2025/07/11 | 1,898 | 1,916 | 1,898 | 1,916 | +28 | +1.5% | 8,300 |
| 2025/07/10 | 1,907 | 1,907 | 1,874 | 1,888 | -2 | -0.1% | 16,600 |
| 2025/07/09 | 1,904 | 1,908 | 1,890 | 1,890 | -12 | -0.6% | 7,100 |
| 2025/07/08 | 1,902 | 1,914 | 1,898 | 1,902 | -3 | -0.2% | 10,100 |
| 2025/07/07 | 1,910 | 1,915 | 1,895 | 1,905 | +18 | +1% | 6,900 |
| 2025/07/04 | 1,928 | 1,928 | 1,887 | 1,887 | -20 | -1% | 3,900 |
| 2025/07/03 | 1,897 | 1,915 | 1,886 | 1,907 | +10 | +0.5% | 10,100 |
| 2025/07/02 | 1,890 | 1,914 | 1,883 | 1,897 | +13 | +0.7% | 13,500 |
| 2025/07/01 | 1,915 | 1,915 | 1,874 | 1,884 | -30 | -1.6% | 10,400 |
| 2025/06/30 | 1,962 | 1,962 | 1,914 | 1,914 | -20 | -1% | 9,100 |
| 2025/06/27 | 1,932 | 1,942 | 1,922 | 1,934 | +2 | +0.1% | 8,800 |
| 2025/06/26 | 1,951 | 1,964 | 1,923 | 1,932 | -7 | -0.4% | 13,600 |
| 2025/06/25 | 1,963 | 1,971 | 1,902 | 1,939 | -14 | -0.7% | 38,200 |
| 2025/06/24 | 1,906 | 1,957 | 1,906 | 1,953 | +63 | +3.3% | 26,100 |
| 2025/06/23 | 1,870 | 1,900 | 1,869 | 1,890 | +14 | +0.7% | 13,800 |
| 2025/06/20 | 1,886 | 1,902 | 1,876 | 1,876 | -10 | -0.5% | 14,600 |
| 2025/06/19 | 1,890 | 1,890 | 1,875 | 1,886 | -2 | -0.1% | 10,100 |
| 2025/06/18 | 1,873 | 1,901 | 1,873 | 1,888 | +15 | +0.8% | 8,200 |
| 2025/06/17 | 1,909 | 1,909 | 1,871 | 1,873 | -34 | -1.8% | 8,300 |
| 2025/06/16 | 1,886 | 1,908 | 1,875 | 1,907 | +46 | +2.5% | 18,600 |
| 2025/06/13 | 1,872 | 1,873 | 1,856 | 1,861 | -24 | -1.3% | 14,700 |
| 2025/06/12 | 1,866 | 1,896 | 1,866 | 1,885 | +4 | +0.2% | 8,300 |
| 2025/06/11 | 1,865 | 1,886 | 1,865 | 1,881 | +10 | +0.5% | 9,900 |
| 2025/06/10 | 1,861 | 1,885 | 1,860 | 1,871 | +8 | +0.4% | 13,800 |
| 2025/06/09 | 1,875 | 1,875 | 1,861 | 1,863 | -3 | -0.2% | 4,400 |
| 2025/06/06 | 1,863 | 1,886 | 1,863 | 1,866 | +3 | +0.2% | 6,900 |
| 2025/06/05 | 1,862 | 1,877 | 1,859 | 1,863 | +3 | +0.2% | 6,300 |
| 2025/06/04 | 1,865 | 1,872 | 1,858 | 1,860 | -4 | -0.2% | 8,400 |
| 2025/06/03 | 1,869 | 1,898 | 1,861 | 1,864 | +4 | +0.2% | 21,100 |
| 2025/06/02 | 1,860 | 1,877 | 1,850 | 1,860 | -7 | -0.4% | 12,400 |
| 2025/05/30 | 1,842 | 1,874 | 1,842 | 1,867 | +2 | +0.1% | 10,200 |
| 2025/05/29 | 1,817 | 1,869 | 1,817 | 1,865 | +53 | +2.9% | 25,800 |
| 2025/05/28 | 1,820 | 1,829 | 1,801 | 1,812 | -7 | -0.4% | 17,200 |
| 2025/05/27 | 1,842 | 1,842 | 1,805 | 1,819 | -27 | -1.5% | 11,000 |
| 2025/05/26 | 1,824 | 1,847 | 1,799 | 1,846 | +87 | +4.9% | 46,500 |
| 2025/05/23 | 1,758 | 1,780 | 1,744 | 1,759 | +17 | +1% | 13,500 |
1～
50
件表示中 / 5480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 | 194,600円 | +9.8% | +10.2% | 2.83% | 11.18倍 | 1.51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 |
| シェアリングＴ | 120,300円 | +14.6% | +11.7% | 3.33% | 20.56倍 | 7.51倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| セレス | 241,100円 | +2.5% | +21.4% | 2.49% | 8.31倍 | 2.50倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ＡＣＣＥＳＳ | 72,200円 | +28.7% | - | 0.00% | - | 2.72倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| インテリＷ | 109,200円 | +10.2% | +10.5% | 3.21% | 17.98倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
