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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 1,147.5 | 1,147.5 | 1,125 | 1,145 | +20 | +1.8% | 2,400 |
| 2004/09/01 | 1,145 | 1,145 | 1,125 | 1,125 | ±0 | ±0% | 800 |
| 2004/08/31 | 1,097.5 | 1,125 | 1,097.5 | 1,125 | +27.5 | +2.5% | 1,600 |
| 2004/08/30 | 1,102.5 | 1,110 | 1,097.5 | 1,097.5 | -17.5 | -1.6% | 2,000 |
| 2004/08/27 | 1,107.5 | 1,125 | 1,107.5 | 1,115 | -12.5 | -1.1% | 2,400 |
| 2004/08/26 | 1,140 | 1,147.5 | 1,127.5 | 1,127.5 | -5 | -0.4% | 1,200 |
| 2004/08/25 | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 | +35 | +3.2% | 3,400 |
| 2004/08/24 | 1,085 | 1,097.5 | 1,085 | 1,097.5 | -12.5 | -1.1% | 1,800 |
| 2004/08/23 | 1,147.5 | 1,147.5 | 1,110 | 1,110 | -37.5 | -3.3% | 1,600 |
| 2004/08/20 | 1,140 | 1,150 | 1,130 | 1,147.5 | +27.5 | +2.5% | 7,800 |
| 2004/08/19 | 1,072.5 | 1,132.5 | 1,072.5 | 1,120 | +27.5 | +2.5% | 5,800 |
| 2004/08/18 | 1,082.5 | 1,092.5 | 1,070 | 1,092.5 | +15 | +1.4% | 3,000 |
| 2004/08/17 | 1,175 | 1,175 | 1,077.5 | 1,077.5 | -42.5 | -3.8% | 2,200 |
| 2004/08/16 | 1,080 | 1,120 | 1,055 | 1,120 | +40 | +3.7% | 2,600 |
| 2004/08/13 | 1,095 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 3,000 |
| 2004/08/12 | 1,115 | 1,120 | 1,095 | 1,095 | ±0 | ±0% | 2,800 |
| 2004/08/11 | 1,120 | 1,137.5 | 1,095 | 1,095 | -25 | -2.2% | 5,400 |
| 2004/08/10 | 1,122.5 | 1,132.5 | 1,120 | 1,120 | ±0 | ±0% | 1,400 |
| 2004/08/09 | 1,087.5 | 1,137.5 | 1,087.5 | 1,120 | -27.5 | -2.4% | 5,800 |
| 2004/08/06 | 1,125 | 1,150 | 1,125 | 1,147.5 | +15 | +1.3% | 3,200 |
| 2004/08/05 | 1,155 | 1,157.5 | 1,132.5 | 1,132.5 | +2.5 | +0.2% | 2,200 |
| 2004/08/04 | 1,125 | 1,130 | 1,120 | 1,130 | +2.5 | +0.2% | 4,200 |
| 2004/08/03 | 1,155 | 1,155 | 1,125 | 1,127.5 | -25 | -2.2% | 3,400 |
| 2004/08/02 | 1,202.5 | 1,202.5 | 1,150 | 1,152.5 | -37.5 | -3.2% | 2,800 |
| 2004/07/30 | 1,185 | 1,190 | 1,175 | 1,190 | +65 | +5.8% | 5,000 |
| 2004/07/29 | 1,150 | 1,160 | 1,125 | 1,125 | -27.5 | -2.4% | 3,800 |
| 2004/07/28 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | -20 | -1.7% | 600 |
| 2004/07/27 | 1,237.5 | 1,237.5 | 1,155 | 1,172.5 | -45 | -3.7% | 3,400 |
| 2004/07/26 | 1,235 | 1,242.5 | 1,217.5 | 1,217.5 | +20 | +1.7% | 33,600 |
| 2004/07/23 | 1,187.5 | 1,200 | 1,185 | 1,197.5 | +10 | +0.8% | 6,400 |
| 2004/07/22 | 1,197.5 | 1,197.5 | 1,160 | 1,187.5 | -10 | -0.8% | 5,200 |
| 2004/07/21 | 1,157.5 | 1,200 | 1,157.5 | 1,197.5 | +32.5 | +2.8% | 3,600 |
| 2004/07/20 | 1,165 | 1,177.5 | 1,157.5 | 1,165 | -30 | -2.5% | 1,800 |
| 2004/07/16 | 1,152.5 | 1,195 | 1,150 | 1,195 | +2.5 | +0.2% | 3,400 |
| 2004/07/15 | 1,210 | 1,210 | 1,175 | 1,192.5 | -17.5 | -1.4% | 3,800 |
| 2004/07/14 | 1,235 | 1,235 | 1,200 | 1,210 | -7.5 | -0.6% | 6,400 |
| 2004/07/13 | 1,240 | 1,240 | 1,217.5 | 1,217.5 | -42.5 | -3.4% | 6,000 |
| 2004/07/12 | 1,237.5 | 1,260 | 1,237.5 | 1,260 | +62.5 | +5.2% | 2,800 |
| 2004/07/09 | 1,192.5 | 1,217.5 | 1,192.5 | 1,197.5 | -20 | -1.6% | 4,400 |
| 2004/07/08 | 1,190 | 1,217.5 | 1,190 | 1,217.5 | +25 | +2.1% | 4,400 |
| 2004/07/07 | 1,200 | 1,200 | 1,185 | 1,192.5 | -22.5 | -1.9% | 2,600 |
| 2004/07/06 | 1,225 | 1,225 | 1,215 | 1,215 | -15 | -1.2% | 2,000 |
| 2004/07/05 | 1,270 | 1,270 | 1,230 | 1,230 | -20 | -1.6% | 2,800 |
| 2004/07/02 | 1,300 | 1,300 | 1,235 | 1,250 | -5 | -0.4% | 9,000 |
| 2004/07/01 | 1,302.5 | 1,312.5 | 1,255 | 1,255 | -45 | -3.5% | 10,200 |
| 2004/06/30 | 1,250 | 1,300 | 1,250 | 1,300 | +35 | +2.8% | 6,000 |
| 2004/06/29 | 1,292.5 | 1,292.5 | 1,257.5 | 1,265 | -35 | -2.7% | 6,800 |
| 2004/06/28 | 1,260 | 1,300 | 1,250 | 1,300 | +50 | +4% | 28,800 |
| 2004/06/25 | 1,260 | 1,260 | 1,220 | 1,250 | +12.5 | +1% | 10,000 |
| 2004/06/24 | 1,235 | 1,237.5 | 1,235 | 1,237.5 | +35 | +2.9% | 3,400 |
5101～
5150
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
