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 |
---|---|---|---|---|---|---|---|
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,467 | 1,467 | 1,410 | 1,413 | -57 | -3.9% | 39,300 |
2020/09/29 | 1,450 | 1,486 | 1,447 | 1,470 | +21 | +1.4% | 40,000 |
2020/09/28 | 1,420 | 1,449 | 1,406 | 1,449 | +42 | +3% | 56,200 |
2020/09/25 | 1,410 | 1,417 | 1,383 | 1,407 | +16 | +1.2% | 34,900 |
2020/09/24 | 1,400 | 1,410 | 1,365 | 1,391 | -6 | -0.4% | 29,300 |
2020/09/23 | 1,386 | 1,397 | 1,371 | 1,397 | +11 | +0.8% | 21,100 |
2020/09/18 | 1,392 | 1,406 | 1,371 | 1,386 | -15 | -1.1% | 19,300 |
2020/09/17 | 1,400 | 1,408 | 1,376 | 1,401 | -2 | -0.1% | 20,100 |
2020/09/16 | 1,400 | 1,411 | 1,387 | 1,403 | +20 | +1.4% | 24,800 |
2020/09/15 | 1,365 | 1,386 | 1,360 | 1,383 | +18 | +1.3% | 10,000 |
2020/09/14 | 1,350 | 1,368 | 1,349 | 1,365 | +24 | +1.8% | 18,000 |
2020/09/11 | 1,352 | 1,352 | 1,327 | 1,341 | +13 | +1% | 18,600 |
2020/09/10 | 1,336 | 1,356 | 1,322 | 1,328 | -7 | -0.5% | 22,000 |
2020/09/09 | 1,328 | 1,343 | 1,320 | 1,335 | -23 | -1.7% | 18,400 |
2020/09/08 | 1,337 | 1,360 | 1,300 | 1,358 | +21 | +1.6% | 22,800 |
2020/09/07 | 1,325 | 1,358 | 1,310 | 1,337 | +11 | +0.8% | 18,800 |
2020/09/04 | 1,310 | 1,327 | 1,303 | 1,326 | -14 | -1% | 21,600 |
2020/09/03 | 1,356 | 1,362 | 1,340 | 1,340 | -16 | -1.2% | 13,000 |
2020/09/02 | 1,370 | 1,370 | 1,347 | 1,356 | -11 | -0.8% | 9,000 |
2020/09/01 | 1,350 | 1,367 | 1,322 | 1,367 | +22 | +1.6% | 14,900 |
2020/08/31 | 1,317 | 1,354 | 1,317 | 1,345 | +42 | +3.2% | 14,500 |
2020/08/28 | 1,372 | 1,375 | 1,300 | 1,303 | -75 | -5.4% | 39,400 |
2020/08/27 | 1,389 | 1,389 | 1,365 | 1,378 | -11 | -0.8% | 9,700 |
2020/08/26 | 1,381 | 1,395 | 1,360 | 1,389 | +3 | +0.2% | 15,100 |
2020/08/25 | 1,429 | 1,429 | 1,378 | 1,386 | -20 | -1.4% | 24,600 |
2020/08/24 | 1,388 | 1,406 | 1,364 | 1,406 | -5 | -0.4% | 22,000 |
2020/08/21 | 1,356 | 1,412 | 1,356 | 1,411 | +56 | +4.1% | 22,300 |
2020/08/20 | 1,408 | 1,408 | 1,353 | 1,355 | -57 | -4% | 37,200 |
2020/08/19 | 1,412 | 1,438 | 1,391 | 1,412 | +60 | +4.4% | 75,800 |
2020/08/18 | 1,359 | 1,359 | 1,340 | 1,352 | +7 | +0.5% | 10,300 |
2020/08/17 | 1,331 | 1,350 | 1,331 | 1,345 | +8 | +0.6% | 12,800 |
2020/08/14 | 1,357 | 1,370 | 1,331 | 1,337 | -32 | -2.3% | 20,500 |
2020/08/13 | 1,400 | 1,400 | 1,356 | 1,369 | -31 | -2.2% | 32,800 |
2020/08/12 | 1,294 | 1,400 | 1,294 | 1,400 | +110 | +8.5% | 104,100 |
2020/08/11 | 1,245 | 1,290 | 1,238 | 1,290 | +54 | +4.4% | 29,500 |
2020/08/07 | 1,245 | 1,246 | 1,226 | 1,236 | -21 | -1.7% | 9,300 |
2020/08/06 | 1,263 | 1,265 | 1,240 | 1,257 | -6 | -0.5% | 6,400 |
2020/08/05 | 1,250 | 1,263 | 1,231 | 1,263 | +3 | +0.2% | 14,100 |
2020/08/04 | 1,276 | 1,276 | 1,250 | 1,260 | +9 | +0.7% | 13,700 |
2020/08/03 | 1,254 | 1,259 | 1,240 | 1,251 | +57 | +4.8% | 24,700 |
2020/07/31 | 1,260 | 1,260 | 1,194 | 1,194 | -64 | -5.1% | 28,500 |
2020/07/30 | 1,284 | 1,316 | 1,243 | 1,258 | +34 | +2.8% | 73,000 |
2020/07/29 | 1,250 | 1,250 | 1,218 | 1,224 | -5 | -0.4% | 14,700 |
2020/07/28 | 1,252 | 1,259 | 1,228 | 1,229 | -28 | -2.2% | 16,700 |
2020/07/27 | 1,253 | 1,257 | 1,216 | 1,257 | +30 | +2.4% | 33,300 |
2020/07/22 | 1,234 | 1,238 | 1,221 | 1,227 | -16 | -1.3% | 17,800 |
2020/07/21 | 1,216 | 1,243 | 1,213 | 1,243 | +28 | +2.3% | 16,100 |
2020/07/20 | 1,201 | 1,215 | 1,184 | 1,215 | +23 | +1.9% | 13,200 |
2020/07/17 | 1,201 | 1,201 | 1,173 | 1,192 | +4 | +0.3% | 11,600 |
1201~
1250
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