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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,408 | 1,438 | 1,398 | 1,438 | +38 | +2.7% | 30,000 |
| 2020/12/11 | 1,400 | 1,408 | 1,387 | 1,400 | +6 | +0.4% | 12,000 |
| 2020/12/10 | 1,413 | 1,413 | 1,390 | 1,394 | -20 | -1.4% | 7,500 |
| 2020/12/09 | 1,408 | 1,414 | 1,390 | 1,414 | +7 | +0.5% | 8,200 |
| 2020/12/08 | 1,381 | 1,407 | 1,381 | 1,407 | +20 | +1.4% | 7,000 |
| 2020/12/07 | 1,420 | 1,420 | 1,383 | 1,387 | -32 | -2.3% | 15,300 |
| 2020/12/04 | 1,413 | 1,421 | 1,395 | 1,419 | -16 | -1.1% | 12,900 |
| 2020/12/03 | 1,422 | 1,435 | 1,416 | 1,435 | +17 | +1.2% | 12,600 |
| 2020/12/02 | 1,442 | 1,442 | 1,418 | 1,418 | -22 | -1.5% | 15,500 |
| 2020/12/01 | 1,404 | 1,442 | 1,384 | 1,440 | +45 | +3.2% | 22,900 |
| 2020/11/30 | 1,434 | 1,434 | 1,388 | 1,395 | -39 | -2.7% | 19,500 |
| 2020/11/27 | 1,424 | 1,443 | 1,420 | 1,434 | +10 | +0.7% | 17,700 |
| 2020/11/26 | 1,398 | 1,425 | 1,392 | 1,424 | +26 | +1.9% | 16,700 |
| 2020/11/25 | 1,416 | 1,416 | 1,385 | 1,398 | -4 | -0.3% | 20,800 |
| 2020/11/24 | 1,402 | 1,410 | 1,394 | 1,402 | +12 | +0.9% | 17,400 |
| 2020/11/20 | 1,365 | 1,390 | 1,350 | 1,390 | +25 | +1.8% | 13,400 |
| 2020/11/19 | 1,371 | 1,371 | 1,346 | 1,365 | -6 | -0.4% | 11,300 |
| 2020/11/18 | 1,323 | 1,371 | 1,323 | 1,371 | +30 | +2.2% | 16,900 |
| 2020/11/17 | 1,370 | 1,371 | 1,332 | 1,341 | -38 | -2.8% | 21,700 |
| 2020/11/16 | 1,390 | 1,390 | 1,364 | 1,379 | +4 | +0.3% | 17,100 |
| 2020/11/13 | 1,383 | 1,383 | 1,354 | 1,375 | -12 | -0.9% | 15,400 |
| 2020/11/12 | 1,400 | 1,400 | 1,376 | 1,387 | -10 | -0.7% | 18,100 |
| 2020/11/11 | 1,378 | 1,401 | 1,369 | 1,397 | +31 | +2.3% | 25,400 |
| 2020/11/10 | 1,388 | 1,396 | 1,357 | 1,366 | -22 | -1.6% | 32,300 |
| 2020/11/09 | 1,390 | 1,390 | 1,360 | 1,388 | +20 | +1.5% | 28,300 |
| 2020/11/06 | 1,378 | 1,388 | 1,358 | 1,368 | -8 | -0.6% | 22,200 |
| 2020/11/05 | 1,341 | 1,376 | 1,339 | 1,376 | +37 | +2.8% | 26,900 |
| 2020/11/04 | 1,336 | 1,343 | 1,310 | 1,339 | +25 | +1.9% | 32,600 |
| 2020/11/02 | 1,314 | 1,332 | 1,306 | 1,314 | -2 | -0.2% | 24,100 |
| 2020/10/30 | 1,352 | 1,364 | 1,295 | 1,316 | -31 | -2.3% | 45,800 |
| 2020/10/29 | 1,334 | 1,352 | 1,321 | 1,347 | -22 | -1.6% | 25,900 |
| 2020/10/28 | 1,415 | 1,448 | 1,360 | 1,369 | -106 | -7.2% | 56,100 |
| 2020/10/27 | 1,454 | 1,484 | 1,444 | 1,475 | -1 | -0.1% | 25,300 |
| 2020/10/26 | 1,500 | 1,517 | 1,471 | 1,476 | +1 | +0.1% | 46,200 |
| 2020/10/23 | 1,434 | 1,482 | 1,404 | 1,475 | +39 | +2.7% | 26,300 |
| 2020/10/22 | 1,460 | 1,462 | 1,423 | 1,436 | -29 | -2% | 17,800 |
| 2020/10/21 | 1,495 | 1,500 | 1,465 | 1,465 | -28 | -1.9% | 16,300 |
| 2020/10/20 | 1,484 | 1,495 | 1,463 | 1,493 | +11 | +0.7% | 17,000 |
| 2020/10/19 | 1,436 | 1,482 | 1,436 | 1,482 | +38 | +2.6% | 23,400 |
| 2020/10/16 | 1,440 | 1,461 | 1,415 | 1,444 | -3 | -0.2% | 27,000 |
| 2020/10/15 | 1,499 | 1,500 | 1,446 | 1,447 | -46 | -3.1% | 21,800 |
| 2020/10/14 | 1,456 | 1,493 | 1,440 | 1,493 | +46 | +3.2% | 43,900 |
| 2020/10/13 | 1,416 | 1,447 | 1,404 | 1,447 | +40 | +2.8% | 21,300 |
| 2020/10/12 | 1,401 | 1,411 | 1,390 | 1,407 | +8 | +0.6% | 8,700 |
| 2020/10/09 | 1,404 | 1,416 | 1,385 | 1,399 | -9 | -0.6% | 36,200 |
| 2020/10/08 | 1,414 | 1,424 | 1,398 | 1,408 | -3 | -0.2% | 13,600 |
| 2020/10/07 | 1,399 | 1,414 | 1,394 | 1,411 | +15 | +1.1% | 14,700 |
| 2020/10/06 | 1,400 | 1,416 | 1,377 | 1,396 | +1 | +0.1% | 20,900 |
| 2020/10/05 | 1,370 | 1,402 | 1,370 | 1,395 | +27 | +2% | 19,800 |
| 2020/10/02 | 1,431 | 1,431 | 1,350 | 1,368 | - | - | 40,900 |
1151～
1200
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
