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 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 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 |
| 2005/02/02 | 1,240 | 1,275 | 1,225 | 1,260 | +15 | +1.2% | 48,200 |
| 2005/02/01 | 1,300 | 1,307.5 | 1,225 | 1,245 | -75 | -5.7% | 134,000 |
| 2005/01/31 | 1,390 | 1,425 | 1,257.5 | 1,320 | +190 | +16.8% | 360,400 |
| 2005/01/28 | 1,055 | 1,130 | 1,050 | 1,130 | +55 | +5.1% | 15,800 |
| 2005/01/27 | 1,085 | 1,085 | 1,070 | 1,075 | -10 | -0.9% | 10,200 |
| 2005/01/26 | 1,070 | 1,087.5 | 1,070 | 1,085 | +17.5 | +1.6% | 7,400 |
| 2005/01/25 | 1,100 | 1,100 | 1,067.5 | 1,067.5 | -5 | -0.5% | 27,800 |
| 2005/01/24 | 1,042.5 | 1,077.5 | 1,020 | 1,072.5 | +10 | +0.9% | 18,000 |
| 2005/01/21 | 1,050 | 1,080 | 1,050 | 1,062.5 | -5 | -0.5% | 9,000 |
| 2005/01/20 | 1,065 | 1,080 | 1,065 | 1,067.5 | -12.5 | -1.2% | 14,000 |
| 2005/01/19 | 1,072.5 | 1,090 | 1,067.5 | 1,080 | +15 | +1.4% | 15,400 |
| 2005/01/18 | 1,045 | 1,075 | 1,030 | 1,065 | +25 | +2.4% | 25,600 |
| 2005/01/17 | 1,010 | 1,042.5 | 1,010 | 1,040 | +30 | +3% | 14,800 |
| 2005/01/14 | 1,005 | 1,015 | 1,002.5 | 1,010 | -2.5 | -0.2% | 8,200 |
| 2005/01/13 | 1,015 | 1,035 | 1,012.5 | 1,012.5 | ±0 | ±0% | 10,800 |
| 2005/01/12 | 1,020 | 1,025 | 1,005 | 1,012.5 | -7.5 | -0.7% | 12,200 |
5001～
5050
件表示中 / 5495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 | 199,300円 | +9.8% | +10.2% | 2.76% | 11.45倍 | 1.55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 |
| システムサポＨ | 287,700円 | +18.8% | +20.3% | 2.09% | 17.16倍 | 4.96倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| セレス | 246,600円 | +2.5% | +21.4% | 2.43% | 8.50倍 | 2.36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 |
| 東 名 | 194,900円 | +25.4% | +21.1% | 0.97% | 14.57倍 | 3.36倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ＶＲＡＩＮ | 282,100円 | +50.0% | +49.6% | 0.00% | 48.92倍 | 20.30倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
