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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,595 | 1,598 | 1,544 | 1,561 | -49 | -3% | 16,300 |
| 2022/04/08 | 1,599 | 1,614 | 1,582 | 1,610 | +23 | +1.4% | 16,300 |
| 2022/04/07 | 1,602 | 1,602 | 1,578 | 1,587 | -30 | -1.9% | 15,600 |
| 2022/04/06 | 1,622 | 1,622 | 1,601 | 1,617 | -5 | -0.3% | 12,300 |
| 2022/04/05 | 1,621 | 1,629 | 1,603 | 1,622 | +15 | +0.9% | 13,300 |
| 2022/04/04 | 1,611 | 1,615 | 1,599 | 1,607 | +7 | +0.4% | 9,900 |
| 2022/04/01 | 1,580 | 1,600 | 1,555 | 1,600 | +10 | +0.6% | 15,400 |
| 2022/03/31 | 1,595 | 1,611 | 1,586 | 1,590 | -25 | -1.5% | 12,400 |
| 2022/03/30 | 1,600 | 1,615 | 1,587 | 1,615 | -4 | -0.2% | 25,600 |
| 2022/03/29 | 1,595 | 1,619 | 1,578 | 1,619 | +32 | +2% | 42,000 |
| 2022/03/28 | 1,606 | 1,606 | 1,570 | 1,587 | -11 | -0.7% | 19,800 |
| 2022/03/25 | 1,606 | 1,608 | 1,583 | 1,598 | -8 | -0.5% | 28,000 |
| 2022/03/24 | 1,588 | 1,606 | 1,570 | 1,606 | +4 | +0.2% | 18,500 |
| 2022/03/23 | 1,576 | 1,607 | 1,570 | 1,602 | +42 | +2.7% | 26,500 |
| 2022/03/22 | 1,573 | 1,588 | 1,550 | 1,560 | -4 | -0.3% | 18,800 |
| 2022/03/18 | 1,533 | 1,564 | 1,527 | 1,564 | +31 | +2% | 21,700 |
| 2022/03/17 | 1,532 | 1,545 | 1,513 | 1,533 | +11 | +0.7% | 19,400 |
| 2022/03/16 | 1,527 | 1,531 | 1,501 | 1,522 | +7 | +0.5% | 20,500 |
| 2022/03/15 | 1,505 | 1,516 | 1,492 | 1,515 | +10 | +0.7% | 18,100 |
| 2022/03/14 | 1,489 | 1,512 | 1,466 | 1,505 | +15 | +1% | 21,700 |
| 2022/03/11 | 1,460 | 1,491 | 1,438 | 1,490 | +19 | +1.3% | 29,200 |
| 2022/03/10 | 1,452 | 1,471 | 1,436 | 1,471 | +77 | +5.5% | 24,700 |
| 2022/03/09 | 1,415 | 1,450 | 1,391 | 1,394 | -21 | -1.5% | 33,500 |
| 2022/03/08 | 1,460 | 1,481 | 1,393 | 1,415 | -58 | -3.9% | 46,300 |
| 2022/03/07 | 1,501 | 1,501 | 1,459 | 1,473 | -52 | -3.4% | 32,700 |
| 2022/03/04 | 1,540 | 1,548 | 1,523 | 1,525 | -38 | -2.4% | 14,500 |
| 2022/03/03 | 1,589 | 1,589 | 1,562 | 1,563 | -7 | -0.4% | 12,000 |
| 2022/03/02 | 1,572 | 1,584 | 1,563 | 1,570 | -13 | -0.8% | 17,100 |
| 2022/03/01 | 1,595 | 1,598 | 1,574 | 1,583 | +6 | +0.4% | 13,400 |
| 2022/02/28 | 1,580 | 1,590 | 1,565 | 1,577 | -3 | -0.2% | 28,100 |
| 2022/02/25 | 1,554 | 1,580 | 1,544 | 1,580 | +38 | +2.5% | 33,400 |
| 2022/02/24 | 1,523 | 1,542 | 1,511 | 1,542 | +16 | +1% | 16,100 |
| 2022/02/22 | 1,516 | 1,534 | 1,508 | 1,526 | +4 | +0.3% | 11,000 |
| 2022/02/21 | 1,529 | 1,532 | 1,500 | 1,522 | -18 | -1.2% | 9,700 |
| 2022/02/18 | 1,516 | 1,547 | 1,505 | 1,540 | +2 | +0.1% | 16,100 |
| 2022/02/17 | 1,537 | 1,545 | 1,518 | 1,538 | +1 | +0.1% | 14,600 |
| 2022/02/16 | 1,512 | 1,539 | 1,512 | 1,537 | +26 | +1.7% | 11,200 |
| 2022/02/15 | 1,540 | 1,542 | 1,500 | 1,511 | -16 | -1% | 28,600 |
| 2022/02/14 | 1,528 | 1,537 | 1,506 | 1,527 | -30 | -1.9% | 22,500 |
| 2022/02/10 | 1,570 | 1,570 | 1,544 | 1,557 | +12 | +0.8% | 23,000 |
| 2022/02/09 | 1,541 | 1,550 | 1,528 | 1,545 | +9 | +0.6% | 11,700 |
| 2022/02/08 | 1,530 | 1,555 | 1,528 | 1,536 | -9 | -0.6% | 15,900 |
| 2022/02/07 | 1,530 | 1,557 | 1,528 | 1,545 | -3 | -0.2% | 22,700 |
| 2022/02/04 | 1,528 | 1,553 | 1,522 | 1,548 | -2 | -0.1% | 13,600 |
| 2022/02/03 | 1,572 | 1,583 | 1,543 | 1,550 | -30 | -1.9% | 16,000 |
| 2022/02/02 | 1,527 | 1,590 | 1,527 | 1,580 | +70 | +4.6% | 21,000 |
| 2022/02/01 | 1,527 | 1,548 | 1,494 | 1,510 | -8 | -0.5% | 21,300 |
| 2022/01/31 | 1,481 | 1,555 | 1,481 | 1,518 | +41 | +2.8% | 38,900 |
| 2022/01/28 | 1,490 | 1,490 | 1,418 | 1,477 | +45 | +3.1% | 26,000 |
| 2022/01/27 | 1,500 | 1,500 | 1,432 | 1,432 | -77 | -5.1% | 25,600 |
751～
800
件表示中 / 5419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 | 174,000円 | +9.8% | +10.2% | 3.16% | 10.00倍 | 1.35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 | 226,300円 | +6.4% | +9.6% | 2.20% | 29.53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 |
| シェアリングＴ | 112,700円 | +14.6% | +11.7% | 2.66% | 18.31倍 | 6.59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 |
| セレス | 213,500円 | +10.8% | +27.0% | 2.81% | 11.70倍 | 2.20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 |
| メディアドゥ | 169,800円 | +4.0% | +14.4% | 2.36% | 12.86倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
