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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,783 | 1,795 | 1,779 | 1,783 | ±0 | ±0% | 19,400 |
| 2025/03/31 | 1,814 | 1,814 | 1,783 | 1,783 | -43 | -2.4% | 22,900 |
| 2025/03/28 | 1,838 | 1,846 | 1,819 | 1,826 | -68 | -3.6% | 84,100 |
| 2025/03/27 | 1,871 | 1,894 | 1,871 | 1,894 | +10 | +0.5% | 119,700 |
| 2025/03/26 | 1,872 | 1,887 | 1,857 | 1,884 | +17 | +0.9% | 45,500 |
| 2025/03/25 | 1,865 | 1,876 | 1,846 | 1,867 | +25 | +1.4% | 34,600 |
| 2025/03/24 | 1,835 | 1,866 | 1,832 | 1,842 | -33 | -1.8% | 71,800 |
| 2025/03/21 | 1,890 | 1,898 | 1,873 | 1,875 | -17 | -0.9% | 52,300 |
| 2025/03/19 | 1,905 | 1,915 | 1,892 | 1,892 | -13 | -0.7% | 26,800 |
| 2025/03/18 | 1,885 | 1,936 | 1,884 | 1,905 | +20 | +1.1% | 32,900 |
| 2025/03/17 | 1,874 | 1,901 | 1,874 | 1,885 | +24 | +1.3% | 51,800 |
| 2025/03/14 | 1,863 | 1,881 | 1,861 | 1,861 | -2 | -0.1% | 24,300 |
| 2025/03/13 | 1,880 | 1,880 | 1,856 | 1,863 | -11 | -0.6% | 27,800 |
| 2025/03/12 | 1,852 | 1,889 | 1,852 | 1,874 | +3 | +0.2% | 25,200 |
| 2025/03/11 | 1,864 | 1,875 | 1,850 | 1,871 | -9 | -0.5% | 14,400 |
| 2025/03/10 | 1,878 | 1,890 | 1,866 | 1,880 | +8 | +0.4% | 23,900 |
| 2025/03/07 | 1,883 | 1,897 | 1,868 | 1,872 | -25 | -1.3% | 21,200 |
| 2025/03/06 | 1,908 | 1,908 | 1,883 | 1,897 | +12 | +0.6% | 17,500 |
| 2025/03/05 | 1,897 | 1,919 | 1,873 | 1,885 | -3 | -0.2% | 26,400 |
| 2025/03/04 | 1,868 | 1,896 | 1,849 | 1,888 | +21 | +1.1% | 26,900 |
| 2025/03/03 | 1,852 | 1,879 | 1,831 | 1,867 | +47 | +2.6% | 43,700 |
| 2025/02/28 | 1,821 | 1,829 | 1,812 | 1,820 | -12 | -0.7% | 23,700 |
| 2025/02/27 | 1,804 | 1,832 | 1,804 | 1,832 | +29 | +1.6% | 32,600 |
| 2025/02/26 | 1,826 | 1,835 | 1,803 | 1,803 | -32 | -1.7% | 25,500 |
| 2025/02/25 | 1,847 | 1,848 | 1,826 | 1,835 | -13 | -0.7% | 19,300 |
| 2025/02/21 | 1,849 | 1,849 | 1,837 | 1,848 | +12 | +0.7% | 7,700 |
| 2025/02/20 | 1,857 | 1,870 | 1,836 | 1,836 | -11 | -0.6% | 10,000 |
| 2025/02/19 | 1,853 | 1,853 | 1,845 | 1,847 | -6 | -0.3% | 6,500 |
| 2025/02/18 | 1,840 | 1,869 | 1,840 | 1,853 | +13 | +0.7% | 10,200 |
1～
50
件表示中 / 5417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 | 176,100円 | +9.8% | +10.2% | 3.12% | 10.12倍 | 1.36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 |
| ユーザローカル | 164,300円 | +13.0% | +7.2% | 0.67% | 20.70倍 | 3.30倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| シェアリングＴ | 112,100円 | +14.6% | +11.7% | 2.68% | 18.21倍 | 6.55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 |
| ＧＭＯＧＳＨＤ | 220,600円 | +6.4% | +9.6% | 2.26% | 28.79倍 | 2.68倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| メディアドゥ | 170,000円 | +4.0% | +14.4% | 2.35% | 12.88倍 | 1.46倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
