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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,111 | 1,129 | 1,060 | 1,113 | -26 | -2.3% | 19,300 |
| 2005/04/14 | 1,141 | 1,146 | 1,130 | 1,139 | -9 | -0.8% | 8,200 |
| 2005/04/13 | 1,153 | 1,160 | 1,141 | 1,148 | -5 | -0.4% | 6,400 |
| 2005/04/12 | 1,177 | 1,177 | 1,150 | 1,153 | -23 | -2% | 5,900 |
| 2005/04/11 | 1,181 | 1,184 | 1,176 | 1,176 | -4 | -0.3% | 9,900 |
| 2005/04/08 | 1,178 | 1,184 | 1,178 | 1,180 | +1 | +0.1% | 6,500 |
| 2005/04/07 | 1,179 | 1,180 | 1,175 | 1,179 | +3 | +0.3% | 6,900 |
| 2005/04/06 | 1,177 | 1,183 | 1,175 | 1,176 | -1 | -0.1% | 5,700 |
| 2005/04/05 | 1,185 | 1,185 | 1,170 | 1,177 | +7 | +0.6% | 10,400 |
| 2005/04/04 | 1,165 | 1,185 | 1,160 | 1,170 | +5 | +0.4% | 6,400 |
| 2005/04/01 | 1,151 | 1,165 | 1,143 | 1,165 | +12 | +1% | 7,500 |
| 2005/03/31 | 1,137 | 1,154 | 1,136 | 1,153 | +18 | +1.6% | 8,900 |
| 2005/03/30 | 1,159 | 1,167 | 1,130 | 1,135 | -16 | -1.4% | 10,600 |
| 2005/03/29 | 1,165 | 1,188 | 1,151 | 1,151 | -12 | -1% | 24,500 |
| 2005/03/28 | 1,174 | 1,190 | 1,156 | 1,163 | -17 | -1.4% | 21,600 |
| 2005/03/25 | 1,180 | 1,187.5 | 1,177.5 | 1,180 | +5 | +0.4% | 81,200 |
| 2005/03/24 | 1,180 | 1,182.5 | 1,175 | 1,175 | ±0 | ±0% | 58,600 |
| 2005/03/23 | 1,172.5 | 1,177.5 | 1,170 | 1,175 | +5 | +0.4% | 41,600 |
| 2005/03/22 | 1,167.5 | 1,172.5 | 1,162.5 | 1,170 | +12.5 | +1.1% | 55,600 |
| 2005/03/18 | 1,157.5 | 1,160 | 1,155 | 1,157.5 | +2.5 | +0.2% | 28,000 |
| 2005/03/17 | 1,155 | 1,157.5 | 1,150 | 1,155 | +2.5 | +0.2% | 23,800 |
| 2005/03/16 | 1,152.5 | 1,155 | 1,150 | 1,152.5 | +2.5 | +0.2% | 22,200 |
| 2005/03/15 | 1,155 | 1,157.5 | 1,150 | 1,150 | -2.5 | -0.2% | 31,000 |
| 2005/03/14 | 1,155 | 1,157.5 | 1,150 | 1,152.5 | +2.5 | +0.2% | 38,800 |
| 2005/03/11 | 1,150 | 1,157.5 | 1,150 | 1,150 | +2.5 | +0.2% | 70,400 |
| 2005/03/10 | 1,147.5 | 1,150 | 1,145 | 1,147.5 | +5 | +0.4% | 43,400 |
| 2005/03/09 | 1,142.5 | 1,145 | 1,140 | 1,142.5 | ±0 | ±0% | 48,000 |
| 2005/03/08 | 1,147.5 | 1,147.5 | 1,142.5 | 1,142.5 | -2.5 | -0.2% | 67,600 |
| 2005/03/07 | 1,165 | 1,167.5 | 1,142.5 | 1,145 | -30 | -2.6% | 267,000 |
| 2005/03/04 | 1,190 | 1,202.5 | 1,175 | 1,175 | -15 | -1.3% | 32,600 |
| 2005/03/03 | 1,202.5 | 1,210 | 1,190 | 1,190 | -25 | -2.1% | 43,200 |
| 2005/03/02 | 1,225 | 1,230 | 1,207.5 | 1,215 | -5 | -0.4% | 41,200 |
| 2005/03/01 | 1,217.5 | 1,225 | 1,217.5 | 1,220 | +2.5 | +0.2% | 14,200 |
| 2005/02/28 | 1,210 | 1,230 | 1,210 | 1,217.5 | +10 | +0.8% | 27,400 |
| 2005/02/25 | 1,220 | 1,220 | 1,207.5 | 1,207.5 | -7.5 | -0.6% | 14,800 |
| 2005/02/24 | 1,215 | 1,217.5 | 1,205 | 1,215 | -2.5 | -0.2% | 8,800 |
| 2005/02/23 | 1,212.5 | 1,217.5 | 1,202.5 | 1,217.5 | -2.5 | -0.2% | 14,400 |
| 2005/02/22 | 1,220 | 1,225 | 1,212.5 | 1,220 | +20 | +1.7% | 9,600 |
| 2005/02/21 | 1,195 | 1,225 | 1,195 | 1,200 | ±0 | ±0% | 24,800 |
| 2005/02/18 | 1,215 | 1,215 | 1,200 | 1,200 | -22.5 | -1.8% | 15,400 |
| 2005/02/17 | 1,232.5 | 1,232.5 | 1,222.5 | 1,222.5 | -10 | -0.8% | 6,600 |
| 2005/02/16 | 1,232.5 | 1,232.5 | 1,225 | 1,232.5 | +2.5 | +0.2% | 9,800 |
| 2005/02/15 | 1,237.5 | 1,237.5 | 1,230 | 1,230 | -7.5 | -0.6% | 11,600 |
| 2005/02/14 | 1,245 | 1,247.5 | 1,237.5 | 1,237.5 | -5 | -0.4% | 23,400 |
| 2005/02/10 | 1,245 | 1,250 | 1,240 | 1,242.5 | -2.5 | -0.2% | 11,000 |
| 2005/02/09 | 1,255 | 1,260 | 1,245 | 1,245 | -5 | -0.4% | 26,400 |
| 2005/02/08 | 1,250 | 1,257.5 | 1,250 | 1,250 | ±0 | ±0% | 27,400 |
| 2005/02/07 | 1,250 | 1,267.5 | 1,250 | 1,250 | +10 | +0.8% | 25,400 |
| 2005/02/04 | 1,245 | 1,270 | 1,240 | 1,240 | ±0 | ±0% | 20,600 |
| 2005/02/03 | 1,270 | 1,270 | 1,240 | 1,240 | -20 | -1.6% | 20,600 |
4951～
5000
件表示中 / 5461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 | 188,700円 | +9.8% | +10.2% | 2.91% | 10.85倍 | 1.46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 |
| 朝日放送 | 67,200円 | +0.6% | +7.7% | 2.08% | 9.05倍 | 0.37倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ブレインＰ | 125,800円 | +11.7% | +32.6% | 0.64% | 21.90倍 | 4.31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 |
| オプティム | 50,600円 | +10.0% | -19.4% | 0.00% | 27.88倍 | 3.31倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ダイナミクマ | 116,900円 | -6.2% | - | 0.00% | - | 3.09倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
市場注目の銘柄
チャート関連のコラム
