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 |
---|---|---|---|---|---|---|---|
2020/05/07 | 1,166 | 1,182 | 1,157 | 1,173 | +19 | +1.6% | 18,400 |
2020/05/01 | 1,191 | 1,191 | 1,152 | 1,154 | -54 | -4.5% | 28,200 |
2020/04/30 | 1,216 | 1,230 | 1,202 | 1,208 | +3 | +0.2% | 18,300 |
2020/04/28 | 1,230 | 1,231 | 1,200 | 1,205 | -22 | -1.8% | 24,200 |
2020/04/27 | 1,246 | 1,262 | 1,195 | 1,227 | +3 | +0.2% | 48,800 |
2020/04/24 | 1,210 | 1,224 | 1,191 | 1,224 | +17 | +1.4% | 21,600 |
2020/04/23 | 1,210 | 1,218 | 1,192 | 1,207 | +11 | +0.9% | 11,700 |
2020/04/22 | 1,179 | 1,204 | 1,157 | 1,196 | -2 | -0.2% | 21,000 |
2020/04/21 | 1,220 | 1,220 | 1,168 | 1,198 | -22 | -1.8% | 12,100 |
2020/04/20 | 1,200 | 1,224 | 1,182 | 1,220 | +20 | +1.7% | 15,100 |
2020/04/17 | 1,228 | 1,241 | 1,200 | 1,200 | -8 | -0.7% | 20,800 |
2020/04/16 | 1,156 | 1,208 | 1,152 | 1,208 | +52 | +4.5% | 19,100 |
2020/04/15 | 1,173 | 1,175 | 1,143 | 1,156 | -13 | -1.1% | 15,600 |
2020/04/14 | 1,168 | 1,182 | 1,156 | 1,169 | +5 | +0.4% | 8,600 |
2020/04/13 | 1,188 | 1,188 | 1,152 | 1,164 | -27 | -2.3% | 14,100 |
2020/04/10 | 1,197 | 1,197 | 1,147 | 1,191 | +8 | +0.7% | 11,800 |
2020/04/09 | 1,200 | 1,200 | 1,165 | 1,183 | -14 | -1.2% | 16,200 |
2020/04/08 | 1,212 | 1,215 | 1,170 | 1,197 | -19 | -1.6% | 31,900 |
2020/04/07 | 1,168 | 1,223 | 1,165 | 1,216 | +76 | +6.7% | 33,700 |
2020/04/06 | 1,086 | 1,153 | 1,065 | 1,140 | +54 | +5% | 33,700 |
2020/04/03 | 1,120 | 1,137 | 1,073 | 1,086 | -48 | -4.2% | 25,200 |
2020/04/02 | 1,164 | 1,169 | 1,121 | 1,134 | -41 | -3.5% | 24,100 |
2020/04/01 | 1,186 | 1,220 | 1,160 | 1,175 | -11 | -0.9% | 31,700 |
2020/03/31 | 1,205 | 1,229 | 1,162 | 1,186 | -17 | -1.4% | 31,700 |
2020/03/30 | 1,183 | 1,203 | 1,151 | 1,203 | -41 | -3.3% | 49,300 |
2020/03/27 | 1,229 | 1,244 | 1,194 | 1,244 | +45 | +3.8% | 68,300 |
2020/03/26 | 1,176 | 1,205 | 1,130 | 1,199 | +23 | +2% | 41,100 |
2020/03/25 | 1,189 | 1,189 | 1,130 | 1,176 | +44 | +3.9% | 50,200 |
2020/03/24 | 1,119 | 1,132 | 1,086 | 1,132 | +49 | +4.5% | 34,500 |
2020/03/23 | 1,050 | 1,083 | 1,006 | 1,083 | +38 | +3.6% | 34,600 |
2020/03/19 | 1,086 | 1,113 | 1,030 | 1,045 | -15 | -1.4% | 36,200 |
2020/03/18 | 1,091 | 1,114 | 1,055 | 1,060 | -7 | -0.7% | 39,500 |
2020/03/17 | 960 | 1,083 | 931 | 1,067 | +97 | +10% | 99,100 |
2020/03/16 | 948 | 993 | 925 | 970 | +52 | +5.7% | 49,900 |
2020/03/13 | 896 | 938 | 878 | 918 | -64 | -6.5% | 78,300 |
2020/03/12 | 1,006 | 1,041 | 974 | 982 | -54 | -5.2% | 66,900 |
2020/03/11 | 1,111 | 1,114 | 1,036 | 1,036 | -49 | -4.5% | 44,200 |
2020/03/10 | 1,000 | 1,090 | 960 | 1,085 | +30 | +2.8% | 57,200 |
2020/03/09 | 1,110 | 1,110 | 1,045 | 1,055 | -77 | -6.8% | 58,700 |
2020/03/06 | 1,186 | 1,186 | 1,132 | 1,132 | -54 | -4.6% | 38,200 |
2020/03/05 | 1,197 | 1,206 | 1,174 | 1,186 | +12 | +1% | 27,400 |
2020/03/04 | 1,151 | 1,192 | 1,151 | 1,174 | ±0 | ±0% | 27,700 |
2020/03/03 | 1,240 | 1,248 | 1,174 | 1,174 | -17 | -1.4% | 45,200 |
2020/03/02 | 1,120 | 1,212 | 1,120 | 1,191 | +49 | +4.3% | 30,800 |
2020/02/28 | 1,164 | 1,192 | 1,134 | 1,142 | -70 | -5.8% | 64,700 |
2020/02/27 | 1,265 | 1,273 | 1,212 | 1,212 | -46 | -3.7% | 34,400 |
2020/02/26 | 1,250 | 1,268 | 1,236 | 1,258 | -5 | -0.4% | 39,200 |
2020/02/25 | 1,238 | 1,297 | 1,230 | 1,263 | -65 | -4.9% | 65,200 |
2020/02/21 | 1,318 | 1,344 | 1,318 | 1,328 | -10 | -0.7% | 17,100 |
2020/02/20 | 1,374 | 1,374 | 1,337 | 1,338 | -12 | -0.9% | 15,300 |
1301~
1350
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