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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,449 | 1,499 | 1,449 | 1,497 | +58 | +4% | 21,900 |
| 2021/02/26 | 1,477 | 1,478 | 1,439 | 1,439 | -46 | -3.1% | 37,300 |
| 2021/02/25 | 1,511 | 1,511 | 1,480 | 1,485 | -25 | -1.7% | 26,100 |
| 2021/02/24 | 1,531 | 1,531 | 1,503 | 1,510 | -31 | -2% | 20,700 |
| 2021/02/22 | 1,532 | 1,542 | 1,512 | 1,541 | +26 | +1.7% | 18,000 |
| 2021/02/19 | 1,530 | 1,535 | 1,501 | 1,515 | -20 | -1.3% | 20,200 |
| 2021/02/18 | 1,555 | 1,565 | 1,535 | 1,535 | -24 | -1.5% | 22,400 |
| 2021/02/17 | 1,597 | 1,597 | 1,559 | 1,559 | -47 | -2.9% | 28,600 |
| 2021/02/16 | 1,581 | 1,613 | 1,572 | 1,606 | +25 | +1.6% | 40,900 |
| 2021/02/15 | 1,573 | 1,588 | 1,556 | 1,581 | +9 | +0.6% | 21,100 |
| 2021/02/12 | 1,569 | 1,590 | 1,552 | 1,572 | ±0 | ±0% | 22,700 |
| 2021/02/10 | 1,596 | 1,596 | 1,565 | 1,572 | -24 | -1.5% | 16,500 |
| 2021/02/09 | 1,551 | 1,596 | 1,540 | 1,596 | +45 | +2.9% | 39,100 |
| 2021/02/08 | 1,684 | 1,684 | 1,535 | 1,551 | ±0 | ±0% | 126,800 |
| 2021/02/05 | 1,540 | 1,558 | 1,508 | 1,551 | +11 | +0.7% | 36,900 |
| 2021/02/04 | 1,574 | 1,574 | 1,537 | 1,540 | -23 | -1.5% | 21,300 |
| 2021/02/03 | 1,585 | 1,585 | 1,553 | 1,563 | -12 | -0.8% | 17,200 |
| 2021/02/02 | 1,540 | 1,576 | 1,530 | 1,575 | +29 | +1.9% | 30,100 |
| 2021/02/01 | 1,506 | 1,582 | 1,493 | 1,546 | +40 | +2.7% | 65,700 |
| 2021/01/29 | 1,510 | 1,547 | 1,468 | 1,506 | +22 | +1.5% | 80,400 |
| 2021/01/28 | 1,474 | 1,486 | 1,453 | 1,484 | -6 | -0.4% | 23,700 |
| 2021/01/27 | 1,461 | 1,490 | 1,449 | 1,490 | +23 | +1.6% | 14,400 |
| 2021/01/26 | 1,435 | 1,467 | 1,433 | 1,467 | +23 | +1.6% | 12,900 |
| 2021/01/25 | 1,469 | 1,469 | 1,444 | 1,444 | -8 | -0.6% | 17,900 |
| 2021/01/22 | 1,456 | 1,467 | 1,450 | 1,452 | -14 | -1% | 20,300 |
| 2021/01/21 | 1,463 | 1,468 | 1,452 | 1,466 | +3 | +0.2% | 11,400 |
| 2021/01/20 | 1,455 | 1,463 | 1,436 | 1,463 | +19 | +1.3% | 14,300 |
| 2021/01/19 | 1,460 | 1,465 | 1,442 | 1,444 | -20 | -1.4% | 12,800 |
| 2021/01/18 | 1,445 | 1,470 | 1,439 | 1,464 | +9 | +0.6% | 17,100 |
| 2021/01/15 | 1,469 | 1,469 | 1,439 | 1,455 | -26 | -1.8% | 24,100 |
| 2021/01/14 | 1,463 | 1,489 | 1,463 | 1,481 | +15 | +1% | 22,000 |
| 2021/01/13 | 1,471 | 1,476 | 1,450 | 1,466 | -5 | -0.3% | 21,500 |
| 2021/01/12 | 1,472 | 1,472 | 1,451 | 1,471 | -15 | -1% | 19,600 |
| 2021/01/08 | 1,460 | 1,492 | 1,451 | 1,486 | +26 | +1.8% | 27,400 |
| 2021/01/07 | 1,448 | 1,460 | 1,439 | 1,460 | +18 | +1.2% | 22,100 |
| 2021/01/06 | 1,440 | 1,452 | 1,435 | 1,442 | -1 | -0.1% | 12,500 |
| 2021/01/05 | 1,445 | 1,457 | 1,430 | 1,443 | -5 | -0.3% | 16,400 |
| 2021/01/04 | 1,458 | 1,460 | 1,417 | 1,448 | -3 | -0.2% | 17,300 |
| 2020/12/30 | 1,432 | 1,465 | 1,417 | 1,451 | +2 | +0.1% | 25,000 |
| 2020/12/29 | 1,407 | 1,458 | 1,407 | 1,449 | +32 | +2.3% | 31,100 |
| 2020/12/28 | 1,442 | 1,442 | 1,407 | 1,417 | +3 | +0.2% | 22,900 |
| 2020/12/25 | 1,429 | 1,429 | 1,405 | 1,414 | -3 | -0.2% | 19,700 |
| 2020/12/24 | 1,418 | 1,418 | 1,393 | 1,417 | +12 | +0.9% | 16,300 |
| 2020/12/23 | 1,408 | 1,414 | 1,391 | 1,405 | +19 | +1.4% | 15,200 |
| 2020/12/22 | 1,425 | 1,425 | 1,358 | 1,386 | -39 | -2.7% | 29,600 |
| 2020/12/21 | 1,430 | 1,441 | 1,409 | 1,425 | -6 | -0.4% | 17,800 |
| 2020/12/18 | 1,423 | 1,438 | 1,412 | 1,431 | -12 | -0.8% | 19,600 |
| 2020/12/17 | 1,421 | 1,443 | 1,421 | 1,443 | +28 | +2% | 12,100 |
| 2020/12/16 | 1,450 | 1,450 | 1,415 | 1,415 | -33 | -2.3% | 13,700 |
| 2020/12/15 | 1,439 | 1,452 | 1,432 | 1,448 | +10 | +0.7% | 20,800 |
1101～
1150
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
