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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/26 | 1,514 | 1,524 | 1,491 | 1,509 | +10 | +0.7% | 14,700 |
| 2022/01/25 | 1,550 | 1,550 | 1,488 | 1,499 | -50 | -3.2% | 24,000 |
| 2022/01/24 | 1,547 | 1,559 | 1,521 | 1,549 | -4 | -0.3% | 16,200 |
| 2022/01/21 | 1,494 | 1,553 | 1,473 | 1,553 | +48 | +3.2% | 25,700 |
| 2022/01/20 | 1,488 | 1,522 | 1,480 | 1,505 | +11 | +0.7% | 24,700 |
| 2022/01/19 | 1,529 | 1,542 | 1,489 | 1,494 | -35 | -2.3% | 26,900 |
| 2022/01/18 | 1,544 | 1,557 | 1,515 | 1,529 | +1 | +0.1% | 18,400 |
| 2022/01/17 | 1,546 | 1,563 | 1,517 | 1,528 | -18 | -1.2% | 16,900 |
| 2022/01/14 | 1,561 | 1,565 | 1,535 | 1,546 | -24 | -1.5% | 14,900 |
| 2022/01/13 | 1,598 | 1,598 | 1,565 | 1,570 | -28 | -1.8% | 8,400 |
| 2022/01/12 | 1,560 | 1,601 | 1,560 | 1,598 | +38 | +2.4% | 11,300 |
| 2022/01/11 | 1,573 | 1,573 | 1,538 | 1,560 | -14 | -0.9% | 18,800 |
| 2022/01/07 | 1,594 | 1,615 | 1,563 | 1,574 | -20 | -1.3% | 20,500 |
| 2022/01/06 | 1,610 | 1,630 | 1,593 | 1,594 | -56 | -3.4% | 25,800 |
| 2022/01/05 | 1,685 | 1,685 | 1,640 | 1,650 | -25 | -1.5% | 11,600 |
| 2022/01/04 | 1,659 | 1,675 | 1,633 | 1,675 | +18 | +1.1% | 11,000 |
| 2021/12/30 | 1,690 | 1,690 | 1,657 | 1,657 | -39 | -2.3% | 9,600 |
| 2021/12/29 | 1,646 | 1,698 | 1,646 | 1,696 | +36 | +2.2% | 18,100 |
| 2021/12/28 | 1,629 | 1,660 | 1,621 | 1,660 | +42 | +2.6% | 14,000 |
| 2021/12/27 | 1,615 | 1,618 | 1,593 | 1,618 | -5 | -0.3% | 24,300 |
| 2021/12/24 | 1,634 | 1,634 | 1,617 | 1,623 | -11 | -0.7% | 14,100 |
| 2021/12/23 | 1,611 | 1,634 | 1,611 | 1,634 | +28 | +1.7% | 12,300 |
| 2021/12/22 | 1,600 | 1,616 | 1,593 | 1,606 | +16 | +1% | 10,000 |
| 2021/12/21 | 1,567 | 1,605 | 1,560 | 1,590 | +44 | +2.8% | 18,200 |
851～
900
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
