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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 1,300 | 1,300 | 1,260 | 1,265 | -32 | -2.5% | 26,500 |
| 2018/09/04 | 1,305 | 1,305 | 1,287 | 1,297 | -2 | -0.2% | 17,600 |
| 2018/09/03 | 1,298 | 1,310 | 1,280 | 1,299 | +1 | +0.1% | 12,400 |
| 2018/08/31 | 1,290 | 1,313 | 1,288 | 1,298 | -8 | -0.6% | 12,100 |
| 2018/08/30 | 1,310 | 1,312 | 1,296 | 1,306 | -4 | -0.3% | 6,600 |
| 2018/08/29 | 1,270 | 1,314 | 1,270 | 1,310 | +37 | +2.9% | 19,100 |
| 2018/08/28 | 1,288 | 1,292 | 1,260 | 1,273 | -18 | -1.4% | 16,500 |
| 2018/08/27 | 1,302 | 1,302 | 1,285 | 1,291 | +29 | +2.3% | 22,100 |
| 2018/08/24 | 1,252 | 1,268 | 1,252 | 1,262 | +10 | +0.8% | 8,500 |
| 2018/08/23 | 1,226 | 1,252 | 1,226 | 1,252 | +23 | +1.9% | 10,500 |
| 2018/08/22 | 1,203 | 1,232 | 1,201 | 1,229 | +26 | +2.2% | 17,900 |
| 2018/08/21 | 1,220 | 1,225 | 1,201 | 1,203 | -20 | -1.6% | 19,000 |
| 2018/08/20 | 1,229 | 1,245 | 1,222 | 1,223 | -19 | -1.5% | 7,800 |
| 2018/08/17 | 1,218 | 1,247 | 1,218 | 1,242 | +28 | +2.3% | 15,400 |
| 2018/08/16 | 1,231 | 1,233 | 1,203 | 1,214 | -19 | -1.5% | 17,300 |
| 2018/08/15 | 1,260 | 1,261 | 1,222 | 1,233 | -20 | -1.6% | 27,100 |
| 2018/08/14 | 1,249 | 1,268 | 1,240 | 1,253 | +4 | +0.3% | 20,100 |
| 2018/08/13 | 1,266 | 1,266 | 1,234 | 1,249 | -32 | -2.5% | 26,100 |
| 2018/08/10 | 1,310 | 1,314 | 1,273 | 1,281 | -44 | -3.3% | 25,000 |
| 2018/08/09 | 1,315 | 1,341 | 1,303 | 1,325 | +14 | +1.1% | 12,300 |
| 2018/08/08 | 1,307 | 1,314 | 1,303 | 1,311 | +3 | +0.2% | 5,200 |
| 2018/08/07 | 1,284 | 1,311 | 1,281 | 1,308 | +25 | +1.9% | 20,800 |
| 2018/08/06 | 1,303 | 1,309 | 1,280 | 1,283 | -20 | -1.5% | 14,200 |
| 2018/08/03 | 1,302 | 1,310 | 1,287 | 1,303 | +2 | +0.2% | 25,100 |
| 2018/08/02 | 1,325 | 1,327 | 1,300 | 1,301 | -16 | -1.2% | 14,100 |
| 2018/08/01 | 1,318 | 1,325 | 1,315 | 1,317 | +3 | +0.2% | 17,700 |
| 2018/07/31 | 1,335 | 1,341 | 1,307 | 1,314 | -26 | -1.9% | 29,300 |
| 2018/07/30 | 1,370 | 1,371 | 1,333 | 1,340 | -30 | -2.2% | 29,900 |
| 2018/07/27 | 1,330 | 1,399 | 1,315 | 1,370 | -120 | -8.1% | 151,700 |
| 2018/07/26 | 1,443 | 1,490 | 1,424 | 1,490 | +48 | +3.3% | 51,500 |
| 2018/07/25 | 1,449 | 1,449 | 1,420 | 1,442 | +28 | +2% | 28,700 |
| 2018/07/24 | 1,402 | 1,424 | 1,391 | 1,414 | +16 | +1.1% | 17,900 |
| 2018/07/23 | 1,367 | 1,401 | 1,367 | 1,398 | +24 | +1.7% | 16,200 |
| 2018/07/20 | 1,374 | 1,392 | 1,366 | 1,374 | -19 | -1.4% | 12,000 |
| 2018/07/19 | 1,404 | 1,408 | 1,384 | 1,393 | -5 | -0.4% | 14,600 |
| 2018/07/18 | 1,400 | 1,410 | 1,384 | 1,398 | +17 | +1.2% | 14,300 |
| 2018/07/17 | 1,368 | 1,403 | 1,353 | 1,381 | +15 | +1.1% | 22,700 |
| 2018/07/13 | 1,358 | 1,369 | 1,352 | 1,366 | +19 | +1.4% | 9,500 |
| 2018/07/12 | 1,330 | 1,369 | 1,329 | 1,347 | +28 | +2.1% | 16,600 |
| 2018/07/11 | 1,333 | 1,334 | 1,306 | 1,319 | -14 | -1.1% | 13,800 |
| 2018/07/10 | 1,373 | 1,387 | 1,333 | 1,333 | -21 | -1.6% | 35,000 |
| 2018/07/09 | 1,319 | 1,354 | 1,301 | 1,354 | +46 | +3.5% | 19,800 |
| 2018/07/06 | 1,267 | 1,314 | 1,251 | 1,308 | +59 | +4.7% | 24,800 |
| 2018/07/05 | 1,301 | 1,304 | 1,238 | 1,249 | -51 | -3.9% | 46,300 |
| 2018/07/04 | 1,295 | 1,307 | 1,290 | 1,300 | -9 | -0.7% | 13,000 |
| 2018/07/03 | 1,312 | 1,341 | 1,292 | 1,309 | -2 | -0.2% | 23,500 |
| 2018/07/02 | 1,354 | 1,365 | 1,300 | 1,311 | -51 | -3.7% | 33,000 |
| 2018/06/29 | 1,349 | 1,371 | 1,343 | 1,362 | +2 | +0.1% | 13,100 |
| 2018/06/28 | 1,371 | 1,378 | 1,341 | 1,360 | -12 | -0.9% | 19,400 |
| 2018/06/27 | 1,379 | 1,384 | 1,370 | 1,372 | -9 | -0.7% | 9,100 |
1701～
1750
件表示中 / 5497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 | 204,500円 | +9.8% | +10.2% | 2.69% | 11.75倍 | 1.58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 |
| エヌアイデイ | 239,800円 | +0.1% | -1.9% | 1.21% | 11.54倍 | 1.22倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| システムサポＨ | 295,000円 | +18.8% | +20.3% | 2.03% | 17.59倍 | 5.09倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| テラスカイ | 223,600円 | +19.1% | +23.1% | 0.00% | 21.18倍 | 2.61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 |
| 東 名 | 95,400円 | +25.4% | +21.1% | 1.99% | 7.14倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
