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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,738 | 1,749 | 1,730 | 1,742 | +2 | +0.1% | 7,800 |
| 2025/05/21 | 1,741 | 1,755 | 1,739 | 1,740 | ±0 | ±0% | 10,300 |
| 2025/05/20 | 1,765 | 1,765 | 1,738 | 1,740 | -25 | -1.4% | 10,000 |
| 2025/05/19 | 1,748 | 1,771 | 1,748 | 1,765 | +5 | +0.3% | 8,400 |
| 2025/05/16 | 1,770 | 1,784 | 1,760 | 1,760 | -6 | -0.3% | 9,500 |
| 2025/05/15 | 1,779 | 1,791 | 1,766 | 1,766 | -19 | -1.1% | 8,300 |
| 2025/05/14 | 1,787 | 1,803 | 1,752 | 1,785 | -8 | -0.4% | 11,400 |
| 2025/05/13 | 1,830 | 1,830 | 1,793 | 1,793 | -35 | -1.9% | 9,500 |
| 2025/05/12 | 1,791 | 1,828 | 1,786 | 1,828 | +43 | +2.4% | 12,800 |
| 2025/05/09 | 1,755 | 1,794 | 1,755 | 1,785 | +43 | +2.5% | 9,800 |
| 2025/05/08 | 1,740 | 1,754 | 1,732 | 1,742 | +2 | +0.1% | 13,700 |
| 2025/05/07 | 1,754 | 1,754 | 1,725 | 1,740 | -22 | -1.2% | 15,400 |
| 2025/05/02 | 1,770 | 1,773 | 1,748 | 1,762 | -8 | -0.5% | 11,100 |
| 2025/05/01 | 1,767 | 1,782 | 1,756 | 1,770 | +5 | +0.3% | 9,300 |
| 2025/04/30 | 1,803 | 1,813 | 1,761 | 1,765 | -37 | -2.1% | 28,000 |
| 2025/04/28 | 1,777 | 1,809 | 1,777 | 1,802 | +36 | +2% | 19,100 |
| 2025/04/25 | 1,782 | 1,793 | 1,766 | 1,766 | +2 | +0.1% | 9,300 |
| 2025/04/24 | 1,801 | 1,804 | 1,758 | 1,764 | -28 | -1.6% | 9,000 |
| 2025/04/23 | 1,800 | 1,809 | 1,782 | 1,792 | +4 | +0.2% | 16,800 |
| 2025/04/22 | 1,769 | 1,790 | 1,758 | 1,788 | +34 | +1.9% | 11,600 |
| 2025/04/21 | 1,766 | 1,767 | 1,746 | 1,754 | -5 | -0.3% | 9,200 |
| 2025/04/18 | 1,728 | 1,759 | 1,713 | 1,759 | +60 | +3.5% | 11,600 |
| 2025/04/17 | 1,684 | 1,707 | 1,684 | 1,699 | +10 | +0.6% | 5,200 |
| 2025/04/16 | 1,696 | 1,696 | 1,675 | 1,689 | +3 | +0.2% | 7,800 |
| 2025/04/15 | 1,700 | 1,700 | 1,680 | 1,686 | -10 | -0.6% | 8,400 |
| 2025/04/14 | 1,693 | 1,698 | 1,676 | 1,696 | +23 | +1.4% | 13,100 |
| 2025/04/11 | 1,650 | 1,678 | 1,619 | 1,673 | +2 | +0.1% | 13,300 |
| 2025/04/10 | 1,682 | 1,682 | 1,632 | 1,671 | +109 | +7% | 13,900 |
| 2025/04/09 | 1,576 | 1,576 | 1,534 | 1,562 | -38 | -2.4% | 25,100 |
| 2025/04/08 | 1,584 | 1,621 | 1,575 | 1,600 | +96 | +6.4% | 27,900 |
| 2025/04/07 | 1,518 | 1,562 | 1,473 | 1,504 | -128 | -7.8% | 42,600 |
| 2025/04/04 | 1,700 | 1,700 | 1,614 | 1,632 | -97 | -5.6% | 40,800 |
| 2025/04/03 | 1,700 | 1,736 | 1,693 | 1,729 | -30 | -1.7% | 24,800 |
| 2025/04/02 | 1,800 | 1,800 | 1,752 | 1,759 | -24 | -1.3% | 15,800 |
1～
50
件表示中 / 5446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 | 186,100円 | +9.8% | +10.2% | 2.96% | 10.70倍 | 1.44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 |
| ＫＳＫ | 365,000円 | +7.6% | +7.7% | 4.47% | 11.21倍 | 1.34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 |
| 構造計画 | 251,200円 | - | - | 3.18% | 13.55倍 | 3.08倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| セレス | 226,100円 | +2.5% | +21.4% | 2.65% | 7.79倍 | 2.34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 |
| 網 屋 | 616,000円 | +20.6% | +9.2% | 0.00% | 60.03倍 | 11.97倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
