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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,501 | 1,522 | 1,498 | 1,522 | +43 | +2.9% | 11,500 |
| 2021/10/07 | 1,490 | 1,504 | 1,470 | 1,479 | -9 | -0.6% | 10,000 |
| 2021/10/06 | 1,488 | 1,522 | 1,475 | 1,488 | +19 | +1.3% | 17,200 |
| 2021/10/05 | 1,512 | 1,517 | 1,456 | 1,469 | -63 | -4.1% | 26,400 |
| 2021/10/04 | 1,554 | 1,554 | 1,520 | 1,532 | -7 | -0.5% | 9,400 |
| 2021/10/01 | 1,578 | 1,584 | 1,539 | 1,539 | -52 | -3.3% | 18,000 |
| 2021/09/30 | 1,590 | 1,615 | 1,581 | 1,591 | +1 | +0.1% | 12,200 |
| 2021/09/29 | 1,562 | 1,590 | 1,551 | 1,590 | -9 | -0.6% | 18,500 |
| 2021/09/28 | 1,590 | 1,600 | 1,550 | 1,599 | +9 | +0.6% | 21,900 |
| 2021/09/27 | 1,600 | 1,609 | 1,584 | 1,590 | ±0 | ±0% | 29,900 |
| 2021/09/24 | 1,570 | 1,590 | 1,570 | 1,590 | +34 | +2.2% | 16,400 |
| 2021/09/22 | 1,554 | 1,575 | 1,543 | 1,556 | -3 | -0.2% | 11,000 |
| 2021/09/21 | 1,544 | 1,576 | 1,541 | 1,559 | -32 | -2% | 13,800 |
| 2021/09/17 | 1,573 | 1,591 | 1,555 | 1,591 | +18 | +1.1% | 17,000 |
| 2021/09/16 | 1,566 | 1,573 | 1,555 | 1,573 | -1 | -0.1% | 12,700 |
| 2021/09/15 | 1,552 | 1,582 | 1,552 | 1,574 | -16 | -1% | 13,600 |
| 2021/09/14 | 1,579 | 1,590 | 1,567 | 1,590 | +14 | +0.9% | 16,000 |
| 2021/09/13 | 1,564 | 1,576 | 1,548 | 1,576 | -3 | -0.2% | 12,700 |
| 2021/09/10 | 1,517 | 1,579 | 1,517 | 1,579 | +49 | +3.2% | 25,300 |
| 2021/09/09 | 1,504 | 1,530 | 1,504 | 1,530 | +5 | +0.3% | 5,600 |
| 2021/09/08 | 1,506 | 1,525 | 1,495 | 1,525 | +10 | +0.7% | 14,500 |
| 2021/09/07 | 1,525 | 1,529 | 1,500 | 1,515 | -9 | -0.6% | 13,800 |
| 2021/09/06 | 1,519 | 1,524 | 1,513 | 1,524 | +5 | +0.3% | 7,400 |
| 2021/09/03 | 1,488 | 1,524 | 1,488 | 1,519 | +22 | +1.5% | 16,100 |
| 2021/09/02 | 1,515 | 1,515 | 1,490 | 1,497 | -18 | -1.2% | 5,800 |
| 2021/09/01 | 1,501 | 1,521 | 1,501 | 1,515 | +12 | +0.8% | 10,200 |
| 2021/08/31 | 1,525 | 1,525 | 1,501 | 1,503 | -15 | -1% | 12,700 |
| 2021/08/30 | 1,520 | 1,525 | 1,495 | 1,518 | -1 | -0.1% | 10,800 |
| 2021/08/27 | 1,513 | 1,525 | 1,513 | 1,519 | -6 | -0.4% | 3,400 |
| 2021/08/26 | 1,514 | 1,525 | 1,509 | 1,525 | +11 | +0.7% | 5,900 |
| 2021/08/25 | 1,519 | 1,519 | 1,500 | 1,514 | +1 | +0.1% | 10,300 |
| 2021/08/24 | 1,489 | 1,513 | 1,489 | 1,513 | +24 | +1.6% | 11,000 |
| 2021/08/23 | 1,463 | 1,489 | 1,450 | 1,489 | +53 | +3.7% | 14,400 |
| 2021/08/20 | 1,462 | 1,477 | 1,436 | 1,436 | -24 | -1.6% | 16,900 |
| 2021/08/19 | 1,482 | 1,491 | 1,460 | 1,460 | -32 | -2.1% | 12,400 |
| 2021/08/18 | 1,496 | 1,499 | 1,492 | 1,492 | -9 | -0.6% | 4,200 |
| 2021/08/17 | 1,515 | 1,517 | 1,497 | 1,501 | -13 | -0.9% | 10,600 |
| 2021/08/16 | 1,531 | 1,531 | 1,514 | 1,514 | -11 | -0.7% | 10,200 |
| 2021/08/13 | 1,515 | 1,528 | 1,507 | 1,525 | +13 | +0.9% | 6,000 |
| 2021/08/12 | 1,482 | 1,514 | 1,478 | 1,512 | +30 | +2% | 21,200 |
| 2021/08/11 | 1,483 | 1,483 | 1,472 | 1,482 | -2 | -0.1% | 6,600 |
| 2021/08/10 | 1,479 | 1,490 | 1,474 | 1,484 | -3 | -0.2% | 6,800 |
| 2021/08/06 | 1,488 | 1,490 | 1,481 | 1,487 | +7 | +0.5% | 1,700 |
| 2021/08/05 | 1,492 | 1,497 | 1,480 | 1,480 | -16 | -1.1% | 4,600 |
| 2021/08/04 | 1,514 | 1,514 | 1,485 | 1,496 | -25 | -1.6% | 18,300 |
| 2021/08/03 | 1,540 | 1,545 | 1,521 | 1,521 | -24 | -1.6% | 6,900 |
| 2021/08/02 | 1,509 | 1,554 | 1,501 | 1,545 | +36 | +2.4% | 26,700 |
| 2021/07/30 | 1,519 | 1,533 | 1,495 | 1,509 | -41 | -2.6% | 17,700 |
| 2021/07/29 | 1,444 | 1,550 | 1,441 | 1,550 | +105 | +7.3% | 53,300 |
| 2021/07/28 | 1,455 | 1,456 | 1,436 | 1,445 | -18 | -1.2% | 7,300 |
951～
1000
件表示中 / 5496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 | 196,500円 | +9.8% | +10.2% | 2.80% | 11.29倍 | 1.52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 |
| テラスカイ | 228,200円 | +19.1% | +23.1% | 0.00% | 21.61倍 | 2.66倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| セレス | 241,600円 | +2.5% | +21.4% | 2.48% | 8.32倍 | 2.31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 | 191,900円 | +25.4% | +21.1% | 0.99% | 14.35倍 | 3.31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 |
| メディアドゥ | 188,300円 | +4.0% | +14.4% | 2.12% | 14.30倍 | 1.62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
