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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/29 | 1,494 | 1,510 | 1,494 | 1,496 | -10 | -0.7% | 8,400 |
| 2022/08/26 | 1,509 | 1,516 | 1,503 | 1,506 | -5 | -0.3% | 2,900 |
| 2022/08/25 | 1,510 | 1,517 | 1,505 | 1,511 | +17 | +1.1% | 8,700 |
| 2022/08/24 | 1,497 | 1,510 | 1,494 | 1,494 | ±0 | ±0% | 3,300 |
| 2022/08/23 | 1,506 | 1,508 | 1,494 | 1,494 | -12 | -0.8% | 5,400 |
| 2022/08/22 | 1,494 | 1,506 | 1,481 | 1,506 | +15 | +1% | 4,300 |
| 2022/08/19 | 1,509 | 1,509 | 1,489 | 1,491 | -6 | -0.4% | 6,300 |
| 2022/08/18 | 1,510 | 1,510 | 1,496 | 1,497 | -23 | -1.5% | 4,000 |
| 2022/08/17 | 1,517 | 1,525 | 1,509 | 1,520 | +8 | +0.5% | 5,400 |
| 2022/08/16 | 1,501 | 1,516 | 1,500 | 1,512 | +5 | +0.3% | 5,800 |
| 2022/08/15 | 1,506 | 1,510 | 1,501 | 1,507 | -1 | -0.1% | 1,800 |
| 2022/08/12 | 1,496 | 1,516 | 1,495 | 1,508 | +12 | +0.8% | 6,700 |
| 2022/08/10 | 1,500 | 1,512 | 1,493 | 1,496 | +2 | +0.1% | 5,800 |
| 2022/08/09 | 1,500 | 1,514 | 1,486 | 1,494 | +6 | +0.4% | 5,100 |
| 2022/08/08 | 1,501 | 1,501 | 1,488 | 1,488 | -24 | -1.6% | 2,900 |
| 2022/08/05 | 1,485 | 1,512 | 1,485 | 1,512 | +27 | +1.8% | 4,000 |
| 2022/08/04 | 1,490 | 1,503 | 1,481 | 1,485 | -6 | -0.4% | 6,700 |
| 2022/08/03 | 1,500 | 1,504 | 1,490 | 1,491 | -16 | -1.1% | 8,100 |
| 2022/08/02 | 1,529 | 1,529 | 1,507 | 1,507 | -21 | -1.4% | 9,100 |
| 2022/08/01 | 1,506 | 1,528 | 1,501 | 1,528 | +10 | +0.7% | 7,000 |
| 2022/07/29 | 1,542 | 1,542 | 1,518 | 1,518 | -48 | -3.1% | 9,900 |
| 2022/07/28 | 1,514 | 1,566 | 1,504 | 1,566 | +82 | +5.5% | 28,800 |
| 2022/07/27 | 1,521 | 1,521 | 1,484 | 1,484 | -37 | -2.4% | 15,900 |
| 2022/07/26 | 1,520 | 1,521 | 1,502 | 1,521 | +12 | +0.8% | 5,300 |
| 2022/07/25 | 1,537 | 1,537 | 1,502 | 1,509 | -17 | -1.1% | 18,000 |
| 2022/07/22 | 1,516 | 1,528 | 1,516 | 1,526 | +10 | +0.7% | 11,800 |
| 2022/07/21 | 1,497 | 1,519 | 1,497 | 1,516 | +16 | +1.1% | 7,900 |
| 2022/07/20 | 1,475 | 1,500 | 1,475 | 1,500 | +36 | +2.5% | 12,300 |
| 2022/07/19 | 1,468 | 1,474 | 1,454 | 1,464 | -4 | -0.3% | 5,600 |
| 2022/07/15 | 1,482 | 1,485 | 1,457 | 1,468 | -14 | -0.9% | 4,000 |
| 2022/07/14 | 1,449 | 1,483 | 1,449 | 1,482 | +18 | +1.2% | 8,100 |
| 2022/07/13 | 1,448 | 1,464 | 1,441 | 1,464 | +18 | +1.2% | 8,400 |
| 2022/07/12 | 1,468 | 1,468 | 1,446 | 1,446 | -33 | -2.2% | 9,800 |
| 2022/07/11 | 1,455 | 1,482 | 1,455 | 1,479 | +25 | +1.7% | 14,400 |
| 2022/07/08 | 1,449 | 1,482 | 1,449 | 1,454 | -23 | -1.6% | 15,300 |
| 2022/07/07 | 1,455 | 1,485 | 1,455 | 1,477 | +24 | +1.7% | 14,900 |
| 2022/07/06 | 1,447 | 1,464 | 1,438 | 1,453 | -10 | -0.7% | 11,600 |
| 2022/07/05 | 1,479 | 1,500 | 1,456 | 1,463 | -25 | -1.7% | 14,100 |
| 2022/07/04 | 1,480 | 1,495 | 1,466 | 1,488 | +32 | +2.2% | 15,600 |
| 2022/07/01 | 1,476 | 1,482 | 1,449 | 1,456 | -17 | -1.2% | 15,800 |
| 2022/06/30 | 1,523 | 1,530 | 1,473 | 1,473 | -52 | -3.4% | 15,300 |
| 2022/06/29 | 1,480 | 1,525 | 1,464 | 1,525 | +42 | +2.8% | 37,500 |
| 2022/06/28 | 1,490 | 1,495 | 1,468 | 1,483 | -7 | -0.5% | 9,700 |
| 2022/06/27 | 1,540 | 1,540 | 1,481 | 1,490 | +20 | +1.4% | 45,200 |
| 2022/06/24 | 1,454 | 1,470 | 1,453 | 1,470 | +16 | +1.1% | 9,600 |
651～
700
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
