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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,451 | 1,469 | 1,451 | 1,452 | +8 | +0.6% | 7,000 |
| 2022/11/17 | 1,446 | 1,452 | 1,440 | 1,444 | +5 | +0.3% | 2,900 |
| 2022/11/16 | 1,458 | 1,459 | 1,439 | 1,439 | -11 | -0.8% | 4,800 |
| 2022/11/15 | 1,441 | 1,456 | 1,441 | 1,450 | ±0 | ±0% | 2,800 |
| 2022/11/14 | 1,459 | 1,466 | 1,450 | 1,450 | -15 | -1% | 3,100 |
| 2022/11/11 | 1,461 | 1,465 | 1,456 | 1,465 | +32 | +2.2% | 8,300 |
| 2022/11/10 | 1,441 | 1,444 | 1,433 | 1,433 | -19 | -1.3% | 4,400 |
| 2022/11/09 | 1,477 | 1,477 | 1,446 | 1,452 | -16 | -1.1% | 3,500 |
| 2022/11/08 | 1,451 | 1,468 | 1,440 | 1,468 | +16 | +1.1% | 10,600 |
| 2022/11/07 | 1,460 | 1,462 | 1,446 | 1,452 | +3 | +0.2% | 3,100 |
| 2022/11/04 | 1,450 | 1,474 | 1,449 | 1,449 | -21 | -1.4% | 6,400 |
| 2022/11/02 | 1,471 | 1,472 | 1,465 | 1,470 | -1 | -0.1% | 6,600 |
| 2022/11/01 | 1,481 | 1,488 | 1,461 | 1,471 | -7 | -0.5% | 3,700 |
| 2022/10/31 | 1,451 | 1,478 | 1,438 | 1,478 | +36 | +2.5% | 16,400 |
| 2022/10/28 | 1,476 | 1,496 | 1,442 | 1,442 | +16 | +1.1% | 63,000 |
| 2022/10/27 | 1,442 | 1,465 | 1,426 | 1,426 | -31 | -2.1% | 9,700 |
| 2022/10/26 | 1,423 | 1,460 | 1,423 | 1,457 | +35 | +2.5% | 11,600 |
| 2022/10/25 | 1,422 | 1,422 | 1,410 | 1,422 | +21 | +1.5% | 10,400 |
| 2022/10/24 | 1,415 | 1,415 | 1,396 | 1,401 | +1 | +0.1% | 6,200 |
| 2022/10/21 | 1,413 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 5,200 |
| 2022/10/20 | 1,423 | 1,423 | 1,408 | 1,415 | -9 | -0.6% | 5,900 |
| 2022/10/19 | 1,418 | 1,424 | 1,414 | 1,424 | +6 | +0.4% | 5,800 |
| 2022/10/18 | 1,396 | 1,418 | 1,390 | 1,418 | +21 | +1.5% | 6,300 |
| 2022/10/17 | 1,380 | 1,404 | 1,380 | 1,397 | -8 | -0.6% | 6,500 |
| 2022/10/14 | 1,372 | 1,405 | 1,372 | 1,405 | +34 | +2.5% | 11,600 |
| 2022/10/13 | 1,374 | 1,384 | 1,368 | 1,371 | -32 | -2.3% | 8,000 |
| 2022/10/12 | 1,384 | 1,403 | 1,381 | 1,403 | +9 | +0.6% | 6,500 |
| 2022/10/11 | 1,427 | 1,441 | 1,386 | 1,394 | -58 | -4% | 16,800 |
| 2022/10/07 | 1,451 | 1,474 | 1,451 | 1,452 | +1 | +0.1% | 10,600 |
| 2022/10/06 | 1,412 | 1,452 | 1,412 | 1,451 | +39 | +2.8% | 13,600 |
| 2022/10/05 | 1,426 | 1,434 | 1,406 | 1,412 | -14 | -1% | 8,200 |
| 2022/10/04 | 1,378 | 1,429 | 1,378 | 1,426 | +69 | +5.1% | 12,800 |
| 2022/10/03 | 1,370 | 1,370 | 1,344 | 1,357 | -13 | -0.9% | 11,800 |
| 2022/09/30 | 1,386 | 1,396 | 1,370 | 1,370 | -35 | -2.5% | 8,400 |
| 2022/09/29 | 1,386 | 1,411 | 1,377 | 1,405 | +21 | +1.5% | 9,100 |
| 2022/09/28 | 1,353 | 1,384 | 1,350 | 1,384 | +23 | +1.7% | 19,100 |
| 2022/09/27 | 1,386 | 1,386 | 1,361 | 1,361 | -8 | -0.6% | 8,500 |
| 2022/09/26 | 1,384 | 1,392 | 1,360 | 1,369 | -14 | -1% | 18,800 |
| 2022/09/22 | 1,382 | 1,398 | 1,381 | 1,383 | -8 | -0.6% | 8,000 |
| 2022/09/21 | 1,395 | 1,398 | 1,382 | 1,391 | -4 | -0.3% | 8,900 |
| 2022/09/20 | 1,401 | 1,411 | 1,393 | 1,395 | -5 | -0.4% | 11,500 |
| 2022/09/16 | 1,408 | 1,417 | 1,400 | 1,400 | -3 | -0.2% | 7,600 |
| 2022/09/15 | 1,421 | 1,429 | 1,403 | 1,403 | -18 | -1.3% | 9,000 |
| 2022/09/14 | 1,437 | 1,438 | 1,420 | 1,421 | -25 | -1.7% | 12,300 |
| 2022/09/13 | 1,452 | 1,455 | 1,442 | 1,446 | -6 | -0.4% | 3,700 |
| 2022/09/12 | 1,451 | 1,456 | 1,439 | 1,452 | +10 | +0.7% | 3,200 |
| 2022/09/09 | 1,429 | 1,451 | 1,429 | 1,442 | -7 | -0.5% | 12,300 |
| 2022/09/08 | 1,421 | 1,451 | 1,421 | 1,449 | +28 | +2% | 9,200 |
| 2022/09/07 | 1,420 | 1,433 | 1,410 | 1,421 | -8 | -0.6% | 7,300 |
| 2022/09/06 | 1,430 | 1,445 | 1,419 | 1,429 | -1 | -0.1% | 14,900 |
601～
650
件表示中 / 5418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 | 176,200円 | +9.8% | +10.2% | 3.12% | 10.13倍 | 1.37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 |
| ＧＭＯＧＳＨＤ | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75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 |
| ｎｏｔｅ | 158,100円 | +21.1% | +6.7% | 0.00% | 238.10倍 | 15.38倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| メディアドゥ | 171,400円 | +4.0% | +14.4% | 2.33% | 12.98倍 | 1.48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 |
| シェアリングＴ | 111,200円 | +14.6% | +11.7% | 2.70% | 18.07倍 | 6.50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 |
市場注目の銘柄
チャート関連のコラム
