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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/23 | 1,443 | 1,457 | 1,436 | 1,454 | +11 | +0.8% | 7,500 |
| 2022/06/22 | 1,426 | 1,446 | 1,418 | 1,443 | +21 | +1.5% | 10,300 |
| 2022/06/21 | 1,399 | 1,425 | 1,390 | 1,422 | +39 | +2.8% | 10,500 |
| 2022/06/20 | 1,407 | 1,407 | 1,368 | 1,383 | -7 | -0.5% | 11,400 |
| 2022/06/17 | 1,376 | 1,394 | 1,367 | 1,390 | -10 | -0.7% | 18,400 |
| 2022/06/16 | 1,419 | 1,424 | 1,391 | 1,400 | +5 | +0.4% | 14,000 |
| 2022/06/15 | 1,409 | 1,419 | 1,395 | 1,395 | -14 | -1% | 12,500 |
| 2022/06/14 | 1,424 | 1,424 | 1,396 | 1,409 | -22 | -1.5% | 14,600 |
| 2022/06/13 | 1,446 | 1,449 | 1,423 | 1,431 | -18 | -1.2% | 13,100 |
| 2022/06/10 | 1,487 | 1,487 | 1,449 | 1,449 | -34 | -2.3% | 12,800 |
| 2022/06/09 | 1,475 | 1,486 | 1,474 | 1,483 | +1 | +0.1% | 8,300 |
| 2022/06/08 | 1,460 | 1,482 | 1,460 | 1,482 | +21 | +1.4% | 9,500 |
| 2022/06/07 | 1,484 | 1,484 | 1,460 | 1,461 | -19 | -1.3% | 9,600 |
| 2022/06/06 | 1,460 | 1,485 | 1,458 | 1,480 | +18 | +1.2% | 9,500 |
| 2022/06/03 | 1,466 | 1,480 | 1,457 | 1,462 | -4 | -0.3% | 10,200 |
| 2022/06/02 | 1,487 | 1,487 | 1,450 | 1,466 | -17 | -1.1% | 8,800 |
| 2022/06/01 | 1,473 | 1,487 | 1,471 | 1,483 | +11 | +0.7% | 7,400 |
| 2022/05/31 | 1,481 | 1,482 | 1,466 | 1,472 | -20 | -1.3% | 11,400 |
| 2022/05/30 | 1,453 | 1,492 | 1,447 | 1,492 | +58 | +4% | 35,700 |
| 2022/05/27 | 1,438 | 1,448 | 1,423 | 1,434 | -4 | -0.3% | 13,000 |
| 2022/05/26 | 1,446 | 1,457 | 1,432 | 1,438 | +5 | +0.3% | 8,900 |
| 2022/05/25 | 1,432 | 1,452 | 1,411 | 1,433 | -4 | -0.3% | 16,400 |
| 2022/05/24 | 1,462 | 1,467 | 1,433 | 1,437 | -24 | -1.6% | 10,100 |
751～
800
件表示中 / 5495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 | 197,000円 | +9.8% | +10.2% | 2.79% | 11.32倍 | 1.53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 |
| システムサポＨ | 292,400円 | +18.8% | +20.3% | 2.05% | 17.44倍 | 5.04倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| セレス | 239,700円 | +2.5% | +21.4% | 2.50% | 8.26倍 | 2.29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 |
| 東 名 | 191,600円 | +25.4% | +21.1% | 0.99% | 14.32倍 | 3.30倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ＶＲＡＩＮ | 277,800円 | +50.0% | +49.6% | 0.00% | 48.17倍 | 19.99倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
