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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 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 |
| 2022/09/05 | 1,432 | 1,434 | 1,421 | 1,430 | -2 | -0.1% | 5,900 |
| 2022/09/02 | 1,456 | 1,456 | 1,432 | 1,432 | -11 | -0.8% | 23,700 |
| 2022/09/01 | 1,480 | 1,480 | 1,443 | 1,443 | -39 | -2.6% | 12,800 |
| 2022/08/31 | 1,497 | 1,502 | 1,481 | 1,482 | -34 | -2.2% | 8,000 |
| 2022/08/30 | 1,505 | 1,516 | 1,501 | 1,516 | +20 | +1.3% | 4,800 |
651～
700
件表示中 / 5463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 | 190,200円 | +9.8% | +10.2% | 2.89% | 10.93倍 | 1.48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 |
| インテリＷ | 108,200円 | +10.2% | +10.5% | 3.23% | 17.82倍 | 3.11倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| 豆蔵デジ | 176,100円 | - | - | 3.46% | 19.53倍 | 8.29倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ダイナミクマ | 119,300円 | -6.2% | - | 0.00% | - | 3.16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 |
| 網 屋 | 326,000円 | +20.6% | +9.2% | 0.00% | 63.54倍 | 12.67倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
