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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,801 | 1,826 | 1,801 | 1,813 | +12 | +0.7% | 4,400 |
| 2024/11/29 | 1,815 | 1,822 | 1,801 | 1,801 | -6 | -0.3% | 3,300 |
| 2024/11/28 | 1,790 | 1,807 | 1,789 | 1,807 | +20 | +1.1% | 4,500 |
| 2024/11/27 | 1,803 | 1,803 | 1,786 | 1,787 | -17 | -0.9% | 6,200 |
| 2024/11/26 | 1,822 | 1,822 | 1,804 | 1,804 | -18 | -1% | 5,600 |
| 2024/11/25 | 1,834 | 1,836 | 1,820 | 1,822 | -3 | -0.2% | 9,500 |
| 2024/11/22 | 1,831 | 1,839 | 1,820 | 1,825 | +1 | +0.1% | 5,200 |
| 2024/11/21 | 1,828 | 1,840 | 1,824 | 1,824 | -6 | -0.3% | 5,200 |
| 2024/11/20 | 1,835 | 1,843 | 1,828 | 1,830 | -4 | -0.2% | 6,800 |
| 2024/11/19 | 1,850 | 1,853 | 1,834 | 1,834 | -21 | -1.1% | 5,900 |
| 2024/11/18 | 1,860 | 1,860 | 1,847 | 1,855 | -10 | -0.5% | 4,700 |
| 2024/11/15 | 1,858 | 1,869 | 1,846 | 1,865 | +8 | +0.4% | 3,700 |
| 2024/11/14 | 1,873 | 1,878 | 1,847 | 1,857 | -3 | -0.2% | 5,500 |
| 2024/11/13 | 1,861 | 1,881 | 1,850 | 1,860 | -1 | -0.1% | 6,700 |
| 2024/11/12 | 1,878 | 1,890 | 1,860 | 1,861 | -13 | -0.7% | 7,100 |
| 2024/11/11 | 1,868 | 1,882 | 1,868 | 1,874 | +6 | +0.3% | 5,600 |
| 2024/11/08 | 1,877 | 1,898 | 1,868 | 1,868 | -22 | -1.2% | 7,400 |
| 2024/11/07 | 1,867 | 1,890 | 1,865 | 1,890 | +33 | +1.8% | 7,900 |
| 2024/11/06 | 1,836 | 1,870 | 1,836 | 1,857 | +22 | +1.2% | 11,200 |
| 2024/11/05 | 1,839 | 1,850 | 1,835 | 1,835 | -7 | -0.4% | 5,300 |
| 2024/11/01 | 1,864 | 1,864 | 1,840 | 1,842 | -33 | -1.8% | 5,500 |
| 2024/10/31 | 1,855 | 1,883 | 1,850 | 1,875 | +15 | +0.8% | 5,600 |
| 2024/10/30 | 1,872 | 1,880 | 1,850 | 1,860 | +5 | +0.3% | 21,500 |
| 2024/10/29 | 1,824 | 1,884 | 1,824 | 1,855 | -79 | -4.1% | 21,400 |
| 2024/10/28 | 1,919 | 1,934 | 1,905 | 1,934 | +55 | +2.9% | 6,900 |
| 2024/10/25 | 1,930 | 1,930 | 1,879 | 1,879 | -51 | -2.6% | 12,600 |
| 2024/10/24 | 1,918 | 1,939 | 1,913 | 1,930 | +12 | +0.6% | 7,800 |
| 2024/10/23 | 1,924 | 1,944 | 1,918 | 1,918 | +3 | +0.2% | 6,600 |
| 2024/10/22 | 1,945 | 1,952 | 1,915 | 1,915 | -32 | -1.6% | 10,800 |
| 2024/10/21 | 1,939 | 1,954 | 1,928 | 1,947 | +24 | +1.2% | 9,600 |
| 2024/10/18 | 1,931 | 1,936 | 1,918 | 1,923 | -2 | -0.1% | 3,600 |
| 2024/10/17 | 1,944 | 1,946 | 1,916 | 1,925 | -10 | -0.5% | 8,600 |
| 2024/10/16 | 1,920 | 1,960 | 1,920 | 1,935 | +11 | +0.6% | 16,400 |
| 2024/10/15 | 1,942 | 1,942 | 1,918 | 1,924 | +7 | +0.4% | 7,100 |
| 2024/10/11 | 1,928 | 1,929 | 1,908 | 1,917 | -11 | -0.6% | 11,600 |
| 2024/10/10 | 1,931 | 1,932 | 1,918 | 1,928 | +5 | +0.3% | 7,500 |
| 2024/10/09 | 1,921 | 1,932 | 1,912 | 1,923 | +7 | +0.4% | 7,600 |
| 2024/10/08 | 1,942 | 1,942 | 1,900 | 1,916 | -28 | -1.4% | 7,200 |
| 2024/10/07 | 1,969 | 1,969 | 1,942 | 1,944 | +2 | +0.1% | 8,100 |
| 2024/10/04 | 1,912 | 1,956 | 1,912 | 1,942 | +16 | +0.8% | 10,000 |
| 2024/10/03 | 1,940 | 1,944 | 1,903 | 1,926 | +17 | +0.9% | 8,900 |
| 2024/10/02 | 1,912 | 1,924 | 1,899 | 1,909 | -20 | -1% | 11,700 |
| 2024/10/01 | 1,907 | 1,932 | 1,907 | 1,929 | +30 | +1.6% | 6,700 |
| 2024/09/30 | 1,884 | 1,915 | 1,856 | 1,899 | -25 | -1.3% | 11,900 |
| 2024/09/27 | 1,943 | 1,943 | 1,900 | 1,924 | -11 | -0.6% | 14,200 |
| 2024/09/26 | 1,884 | 1,935 | 1,884 | 1,935 | +51 | +2.7% | 21,300 |
| 2024/09/25 | 1,910 | 1,910 | 1,880 | 1,884 | -33 | -1.7% | 10,000 |
| 2024/09/24 | 1,900 | 1,917 | 1,892 | 1,917 | +40 | +2.1% | 11,800 |
| 2024/09/20 | 1,893 | 1,893 | 1,863 | 1,877 | -3 | -0.2% | 16,800 |
| 2024/09/19 | 1,890 | 1,890 | 1,865 | 1,880 | +6 | +0.3% | 9,600 |
101～
150
件表示中 / 5418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 | 176,200円 | +9.8% | +10.2% | 3.12% | 10.13倍 | 1.37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 |
| ＧＭＯＧＳＨＤ | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ｎｏｔｅ | 158,100円 | +21.1% | +6.7% | 0.00% | 238.10倍 | 15.38倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| メディアドゥ | 171,400円 | +4.0% | +14.4% | 2.33% | 12.98倍 | 1.48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 |
| シェアリングＴ | 111,200円 | +14.6% | +11.7% | 2.70% | 18.07倍 | 6.50倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
