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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,410 | 1,439 | 1,410 | 1,414 | +4 | +0.3% | 24,900 |
| 2021/05/13 | 1,403 | 1,446 | 1,382 | 1,410 | -7 | -0.5% | 45,000 |
| 2021/05/12 | 1,451 | 1,454 | 1,413 | 1,417 | -34 | -2.3% | 36,200 |
| 2021/05/11 | 1,502 | 1,502 | 1,451 | 1,451 | -53 | -3.5% | 35,500 |
| 2021/05/10 | 1,530 | 1,530 | 1,503 | 1,504 | -13 | -0.9% | 14,700 |
| 2021/05/07 | 1,518 | 1,542 | 1,509 | 1,517 | +3 | +0.2% | 22,400 |
| 2021/05/06 | 1,540 | 1,547 | 1,514 | 1,514 | -30 | -1.9% | 15,700 |
| 2021/04/30 | 1,501 | 1,560 | 1,501 | 1,544 | +32 | +2.1% | 30,800 |
| 2021/04/28 | 1,521 | 1,528 | 1,502 | 1,512 | -18 | -1.2% | 21,400 |
| 2021/04/27 | 1,530 | 1,563 | 1,515 | 1,530 | +25 | +1.7% | 61,600 |
| 2021/04/26 | 1,479 | 1,508 | 1,456 | 1,505 | +56 | +3.9% | 51,100 |
| 2021/04/23 | 1,439 | 1,451 | 1,429 | 1,449 | +4 | +0.3% | 6,400 |
| 2021/04/22 | 1,425 | 1,447 | 1,425 | 1,445 | +25 | +1.8% | 12,000 |
| 2021/04/21 | 1,470 | 1,474 | 1,417 | 1,420 | -65 | -4.4% | 41,300 |
| 2021/04/20 | 1,487 | 1,506 | 1,485 | 1,485 | -26 | -1.7% | 20,000 |
| 2021/04/19 | 1,495 | 1,522 | 1,495 | 1,511 | +16 | +1.1% | 24,900 |
| 2021/04/16 | 1,494 | 1,500 | 1,486 | 1,495 | +1 | +0.1% | 10,900 |
| 2021/04/15 | 1,501 | 1,506 | 1,485 | 1,494 | -3 | -0.2% | 13,700 |
| 2021/04/14 | 1,498 | 1,504 | 1,489 | 1,497 | -1 | -0.1% | 11,200 |
| 2021/04/13 | 1,487 | 1,508 | 1,487 | 1,498 | -2 | -0.1% | 8,500 |
| 2021/04/12 | 1,495 | 1,505 | 1,490 | 1,500 | +7 | +0.5% | 11,700 |
| 2021/04/09 | 1,470 | 1,494 | 1,460 | 1,493 | +17 | +1.2% | 16,400 |
| 2021/04/08 | 1,493 | 1,502 | 1,476 | 1,476 | -37 | -2.4% | 17,000 |
| 2021/04/07 | 1,489 | 1,513 | 1,481 | 1,513 | +24 | +1.6% | 12,100 |
| 2021/04/06 | 1,517 | 1,517 | 1,481 | 1,489 | -28 | -1.8% | 21,000 |
| 2021/04/05 | 1,533 | 1,533 | 1,500 | 1,517 | -6 | -0.4% | 49,000 |
| 2021/04/02 | 1,529 | 1,535 | 1,511 | 1,523 | +3 | +0.2% | 17,000 |
| 2021/04/01 | 1,514 | 1,533 | 1,499 | 1,520 | +9 | +0.6% | 22,900 |
| 2021/03/31 | 1,502 | 1,526 | 1,489 | 1,511 | +2 | +0.1% | 20,700 |
| 2021/03/30 | 1,523 | 1,538 | 1,507 | 1,509 | -41 | -2.6% | 31,400 |
| 2021/03/29 | 1,543 | 1,550 | 1,516 | 1,550 | +13 | +0.8% | 50,000 |
| 2021/03/26 | 1,525 | 1,537 | 1,520 | 1,537 | +8 | +0.5% | 30,600 |
| 2021/03/25 | 1,522 | 1,529 | 1,486 | 1,529 | +27 | +1.8% | 27,100 |
| 2021/03/24 | 1,524 | 1,529 | 1,489 | 1,502 | -29 | -1.9% | 33,100 |
| 2021/03/23 | 1,565 | 1,570 | 1,527 | 1,531 | -34 | -2.2% | 21,200 |
| 2021/03/22 | 1,578 | 1,582 | 1,557 | 1,565 | -23 | -1.4% | 35,400 |
| 2021/03/19 | 1,576 | 1,597 | 1,566 | 1,588 | +12 | +0.8% | 42,800 |
| 2021/03/18 | 1,545 | 1,576 | 1,545 | 1,576 | +40 | +2.6% | 32,700 |
| 2021/03/17 | 1,534 | 1,541 | 1,520 | 1,536 | +4 | +0.3% | 17,100 |
| 2021/03/16 | 1,537 | 1,538 | 1,517 | 1,532 | -5 | -0.3% | 15,500 |
| 2021/03/15 | 1,515 | 1,537 | 1,506 | 1,537 | +31 | +2.1% | 19,000 |
| 2021/03/12 | 1,502 | 1,506 | 1,485 | 1,506 | +12 | +0.8% | 21,400 |
| 2021/03/11 | 1,493 | 1,508 | 1,486 | 1,494 | -10 | -0.7% | 22,700 |
| 2021/03/10 | 1,500 | 1,507 | 1,486 | 1,504 | +3 | +0.2% | 20,300 |
| 2021/03/09 | 1,481 | 1,508 | 1,465 | 1,501 | +17 | +1.1% | 23,800 |
| 2021/03/08 | 1,512 | 1,512 | 1,473 | 1,484 | -26 | -1.7% | 22,200 |
| 2021/03/05 | 1,460 | 1,514 | 1,441 | 1,510 | +51 | +3.5% | 27,900 |
| 2021/03/04 | 1,460 | 1,471 | 1,445 | 1,459 | -21 | -1.4% | 17,700 |
| 2021/03/03 | 1,490 | 1,490 | 1,465 | 1,480 | -14 | -0.9% | 15,200 |
| 2021/03/02 | 1,500 | 1,500 | 1,470 | 1,494 | -3 | -0.2% | 14,600 |
1051～
1100
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
