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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,387 | 1,387 | 1,350 | 1,354 | -15 | -1.1% | 15,800 |
| 2018/11/15 | 1,350 | 1,390 | 1,347 | 1,369 | +15 | +1.1% | 17,500 |
| 2018/11/14 | 1,386 | 1,387 | 1,353 | 1,354 | -26 | -1.9% | 19,700 |
| 2018/11/13 | 1,377 | 1,412 | 1,355 | 1,380 | -27 | -1.9% | 25,700 |
| 2018/11/12 | 1,426 | 1,439 | 1,399 | 1,407 | -19 | -1.3% | 20,700 |
| 2018/11/09 | 1,417 | 1,460 | 1,414 | 1,426 | +9 | +0.6% | 52,000 |
| 2018/11/08 | 1,421 | 1,434 | 1,399 | 1,417 | +37 | +2.7% | 26,100 |
| 2018/11/07 | 1,422 | 1,442 | 1,375 | 1,380 | -21 | -1.5% | 45,600 |
| 2018/11/06 | 1,342 | 1,431 | 1,340 | 1,401 | +56 | +4.2% | 58,700 |
| 2018/11/05 | 1,320 | 1,363 | 1,311 | 1,345 | +9 | +0.7% | 25,100 |
| 2018/11/02 | 1,349 | 1,385 | 1,327 | 1,336 | -4 | -0.3% | 35,500 |
| 2018/11/01 | 1,345 | 1,349 | 1,309 | 1,340 | -12 | -0.9% | 34,800 |
| 2018/10/31 | 1,313 | 1,367 | 1,303 | 1,352 | +37 | +2.8% | 56,800 |
| 2018/10/30 | 1,194 | 1,319 | 1,181 | 1,315 | +144 | +12.3% | 89,000 |
| 2018/10/29 | 1,210 | 1,220 | 1,169 | 1,171 | -20 | -1.7% | 37,700 |
| 2018/10/26 | 1,251 | 1,255 | 1,178 | 1,191 | -34 | -2.8% | 60,900 |
| 2018/10/25 | 1,246 | 1,254 | 1,220 | 1,225 | -65 | -5% | 38,600 |
| 2018/10/24 | 1,286 | 1,298 | 1,269 | 1,290 | +5 | +0.4% | 17,000 |
| 2018/10/23 | 1,304 | 1,311 | 1,273 | 1,285 | -22 | -1.7% | 21,700 |
| 2018/10/22 | 1,284 | 1,312 | 1,275 | 1,307 | +32 | +2.5% | 18,800 |
| 2018/10/19 | 1,270 | 1,283 | 1,255 | 1,275 | -14 | -1.1% | 20,800 |
| 2018/10/18 | 1,299 | 1,310 | 1,286 | 1,289 | -10 | -0.8% | 17,500 |
| 2018/10/17 | 1,300 | 1,308 | 1,289 | 1,299 | +14 | +1.1% | 21,400 |
| 2018/10/16 | 1,251 | 1,295 | 1,251 | 1,285 | +34 | +2.7% | 29,200 |
| 2018/10/15 | 1,285 | 1,306 | 1,250 | 1,251 | -26 | -2% | 34,000 |
| 2018/10/12 | 1,250 | 1,312 | 1,250 | 1,277 | +5 | +0.4% | 54,300 |
| 2018/10/11 | 1,320 | 1,344 | 1,267 | 1,272 | -118 | -8.5% | 84,100 |
| 2018/10/10 | 1,363 | 1,414 | 1,350 | 1,390 | +27 | +2% | 27,700 |
| 2018/10/09 | 1,350 | 1,369 | 1,336 | 1,363 | +3 | +0.2% | 22,400 |
| 2018/10/05 | 1,346 | 1,374 | 1,345 | 1,360 | ±0 | ±0% | 19,700 |
| 2018/10/04 | 1,356 | 1,385 | 1,347 | 1,360 | +8 | +0.6% | 25,800 |
| 2018/10/03 | 1,378 | 1,381 | 1,351 | 1,352 | -35 | -2.5% | 29,100 |
| 2018/10/02 | 1,419 | 1,430 | 1,386 | 1,387 | -23 | -1.6% | 26,500 |
| 2018/10/01 | 1,402 | 1,419 | 1,392 | 1,410 | +10 | +0.7% | 15,300 |
| 2018/09/28 | 1,416 | 1,434 | 1,395 | 1,400 | +14 | +1% | 25,000 |
| 2018/09/27 | 1,434 | 1,436 | 1,385 | 1,386 | -51 | -3.5% | 34,700 |
| 2018/09/26 | 1,455 | 1,455 | 1,425 | 1,437 | -13 | -0.9% | 35,300 |
| 2018/09/25 | 1,414 | 1,456 | 1,389 | 1,450 | +44 | +3.1% | 71,800 |
| 2018/09/21 | 1,418 | 1,420 | 1,391 | 1,406 | +6 | +0.4% | 29,900 |
| 2018/09/20 | 1,404 | 1,423 | 1,364 | 1,400 | +22 | +1.6% | 55,900 |
| 2018/09/19 | 1,351 | 1,384 | 1,345 | 1,378 | +29 | +2.1% | 36,600 |
| 2018/09/18 | 1,309 | 1,356 | 1,306 | 1,349 | +41 | +3.1% | 32,900 |
| 2018/09/14 | 1,292 | 1,310 | 1,290 | 1,308 | +25 | +1.9% | 23,200 |
| 2018/09/13 | 1,292 | 1,319 | 1,280 | 1,283 | -4 | -0.3% | 25,400 |
| 2018/09/12 | 1,330 | 1,330 | 1,277 | 1,287 | -35 | -2.6% | 21,300 |
| 2018/09/11 | 1,315 | 1,333 | 1,310 | 1,322 | +16 | +1.2% | 34,400 |
| 2018/09/10 | 1,264 | 1,310 | 1,264 | 1,306 | +33 | +2.6% | 18,500 |
| 2018/09/07 | 1,275 | 1,276 | 1,260 | 1,273 | -9 | -0.7% | 7,100 |
| 2018/09/06 | 1,267 | 1,286 | 1,261 | 1,282 | +17 | +1.3% | 16,800 |
| 2018/09/05 | 1,300 | 1,300 | 1,260 | 1,265 | -32 | -2.5% | 26,500 |
1651～
1700
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 | 197,100円 | +9.8% | +10.2% | 2.79% | 11.32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 | 226,400円 | +19.1% | +23.1% | 0.00% | 21.44倍 | 2.64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 | 255,700円 | +2.5% | +21.4% | 2.35% | 8.81倍 | 2.44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 | 193,300円 | +25.4% | +21.1% | 0.98% | 14.45倍 | 3.33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 | 186,100円 | +4.0% | +14.4% | 2.15% | 14.13倍 | 1.60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
