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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,851 | 1,872 | 1,840 | 1,840 | -11 | -0.6% | 10,800 |
| 2025/02/14 | 1,873 | 1,897 | 1,851 | 1,851 | -16 | -0.9% | 9,300 |
| 2025/02/13 | 1,883 | 1,884 | 1,867 | 1,867 | ±0 | ±0% | 5,600 |
| 2025/02/12 | 1,872 | 1,883 | 1,867 | 1,867 | +2 | +0.1% | 5,800 |
| 2025/02/10 | 1,865 | 1,877 | 1,865 | 1,865 | ±0 | ±0% | 3,900 |
| 2025/02/07 | 1,873 | 1,889 | 1,865 | 1,865 | +4 | +0.2% | 8,500 |
| 2025/02/06 | 1,880 | 1,880 | 1,861 | 1,861 | +2 | +0.1% | 2,200 |
| 2025/02/05 | 1,875 | 1,875 | 1,858 | 1,859 | +8 | +0.4% | 6,600 |
| 2025/02/04 | 1,877 | 1,877 | 1,850 | 1,851 | -9 | -0.5% | 5,400 |
| 2025/02/03 | 1,880 | 1,885 | 1,860 | 1,860 | -20 | -1.1% | 10,500 |
| 2025/01/31 | 1,900 | 1,900 | 1,858 | 1,880 | -33 | -1.7% | 21,300 |
| 2025/01/30 | 1,900 | 1,921 | 1,900 | 1,913 | +13 | +0.7% | 6,200 |
| 2025/01/29 | 1,918 | 1,923 | 1,900 | 1,900 | -24 | -1.2% | 7,700 |
| 2025/01/28 | 1,908 | 1,924 | 1,907 | 1,924 | +24 | +1.3% | 7,500 |
| 2025/01/27 | 1,892 | 1,910 | 1,881 | 1,900 | +15 | +0.8% | 11,300 |
| 2025/01/24 | 1,870 | 1,885 | 1,868 | 1,885 | +18 | +1% | 4,900 |
| 2025/01/23 | 1,861 | 1,877 | 1,861 | 1,867 | +5 | +0.3% | 7,900 |
| 2025/01/22 | 1,850 | 1,867 | 1,850 | 1,862 | +14 | +0.8% | 3,800 |
| 2025/01/21 | 1,847 | 1,848 | 1,832 | 1,848 | +12 | +0.7% | 3,300 |
| 2025/01/20 | 1,817 | 1,847 | 1,817 | 1,836 | +19 | +1% | 4,500 |
| 2025/01/17 | 1,825 | 1,825 | 1,810 | 1,817 | -5 | -0.3% | 7,700 |
| 2025/01/16 | 1,830 | 1,846 | 1,822 | 1,822 | -6 | -0.3% | 5,200 |
| 2025/01/15 | 1,837 | 1,839 | 1,828 | 1,828 | +5 | +0.3% | 4,800 |
| 2025/01/14 | 1,857 | 1,865 | 1,821 | 1,823 | -34 | -1.8% | 13,600 |
| 2025/01/10 | 1,880 | 1,880 | 1,857 | 1,857 | -11 | -0.6% | 5,200 |
| 2025/01/09 | 1,894 | 1,894 | 1,867 | 1,868 | -12 | -0.6% | 9,500 |
| 2025/01/08 | 1,883 | 1,891 | 1,880 | 1,880 | -12 | -0.6% | 4,900 |
| 2025/01/07 | 1,914 | 1,914 | 1,880 | 1,892 | -8 | -0.4% | 6,600 |
| 2025/01/06 | 1,900 | 1,921 | 1,888 | 1,900 | +20 | +1.1% | 16,400 |
| 2024/12/30 | 1,888 | 1,895 | 1,880 | 1,880 | -6 | -0.3% | 8,600 |
| 2024/12/27 | 1,875 | 1,886 | 1,864 | 1,886 | +29 | +1.6% | 9,100 |
| 2024/12/26 | 1,885 | 1,885 | 1,845 | 1,857 | -28 | -1.5% | 15,700 |
| 2024/12/25 | 1,884 | 1,885 | 1,840 | 1,885 | +24 | +1.3% | 20,900 |
| 2024/12/24 | 1,859 | 1,861 | 1,843 | 1,861 | +12 | +0.6% | 8,100 |
| 2024/12/23 | 1,836 | 1,859 | 1,836 | 1,849 | +26 | +1.4% | 9,000 |
| 2024/12/20 | 1,852 | 1,855 | 1,823 | 1,823 | -25 | -1.4% | 8,300 |
| 2024/12/19 | 1,831 | 1,848 | 1,830 | 1,848 | +8 | +0.4% | 3,800 |
| 2024/12/18 | 1,852 | 1,852 | 1,832 | 1,840 | -10 | -0.5% | 3,200 |
| 2024/12/17 | 1,835 | 1,850 | 1,827 | 1,850 | +7 | +0.4% | 8,000 |
| 2024/12/16 | 1,838 | 1,852 | 1,838 | 1,843 | +5 | +0.3% | 5,700 |
| 2024/12/13 | 1,820 | 1,848 | 1,820 | 1,838 | -8 | -0.4% | 11,400 |
| 2024/12/12 | 1,817 | 1,846 | 1,814 | 1,846 | +45 | +2.5% | 9,300 |
| 2024/12/11 | 1,800 | 1,809 | 1,800 | 1,801 | +4 | +0.2% | 5,200 |
| 2024/12/10 | 1,809 | 1,815 | 1,797 | 1,797 | -6 | -0.3% | 5,600 |
| 2024/12/09 | 1,797 | 1,840 | 1,797 | 1,803 | +5 | +0.3% | 8,600 |
| 2024/12/06 | 1,811 | 1,817 | 1,798 | 1,798 | -15 | -0.8% | 8,800 |
| 2024/12/05 | 1,809 | 1,826 | 1,809 | 1,813 | +4 | +0.2% | 4,900 |
| 2024/12/04 | 1,820 | 1,832 | 1,809 | 1,809 | -24 | -1.3% | 5,300 |
| 2024/12/03 | 1,808 | 1,848 | 1,808 | 1,833 | +20 | +1.1% | 5,600 |
| 2024/12/02 | 1,801 | 1,826 | 1,801 | 1,813 | +12 | +0.7% | 4,400 |
51～
100
件表示中 / 5417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 | 177,000円 | +9.8% | +10.2% | 3.11% | 10.17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 |
| ユーザローカル | 165,000円 | +13.0% | +7.2% | 0.67% | 20.79倍 | 3.31倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| シェアリングＴ | 113,400円 | +14.6% | +11.7% | 2.65% | 18.42倍 | 6.63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 |
| ＧＭＯＧＳＨＤ | 222,300円 | +6.4% | +9.6% | 2.24% | 29.01倍 | 2.70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 |
| メディアドゥ | 170,900円 | +4.0% | +14.4% | 2.34% | 12.95倍 | 1.47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
