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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,467 | 1,467 | 1,376 | 1,392 | -15 | -1.1% | 42,500 |
| 2018/06/22 | 1,403 | 1,424 | 1,397 | 1,407 | -10 | -0.7% | 11,300 |
| 2018/06/21 | 1,391 | 1,421 | 1,391 | 1,417 | +21 | +1.5% | 15,000 |
| 2018/06/20 | 1,370 | 1,401 | 1,346 | 1,396 | +18 | +1.3% | 29,100 |
| 2018/06/19 | 1,411 | 1,417 | 1,372 | 1,378 | -37 | -2.6% | 19,800 |
| 2018/06/18 | 1,439 | 1,439 | 1,410 | 1,415 | -14 | -1% | 10,400 |
| 2018/06/15 | 1,428 | 1,434 | 1,420 | 1,429 | +5 | +0.4% | 11,700 |
| 2018/06/14 | 1,441 | 1,453 | 1,419 | 1,424 | -35 | -2.4% | 21,000 |
| 2018/06/13 | 1,458 | 1,459 | 1,435 | 1,459 | -6 | -0.4% | 21,700 |
| 2018/06/12 | 1,465 | 1,469 | 1,452 | 1,465 | +1 | +0.1% | 14,900 |
| 2018/06/11 | 1,479 | 1,479 | 1,460 | 1,464 | -7 | -0.5% | 9,900 |
| 2018/06/08 | 1,449 | 1,475 | 1,446 | 1,471 | +13 | +0.9% | 18,100 |
| 2018/06/07 | 1,435 | 1,467 | 1,435 | 1,458 | +23 | +1.6% | 24,600 |
| 2018/06/06 | 1,432 | 1,441 | 1,422 | 1,435 | -5 | -0.3% | 16,200 |
| 2018/06/05 | 1,453 | 1,453 | 1,416 | 1,440 | -11 | -0.8% | 37,000 |
| 2018/06/04 | 1,451 | 1,465 | 1,440 | 1,451 | ±0 | ±0% | 23,100 |
| 2018/06/01 | 1,422 | 1,459 | 1,415 | 1,451 | +23 | +1.6% | 20,700 |
| 2018/05/31 | 1,425 | 1,450 | 1,425 | 1,428 | ±0 | ±0% | 25,700 |
| 2018/05/30 | 1,420 | 1,438 | 1,420 | 1,428 | -27 | -1.9% | 18,800 |
| 2018/05/29 | 1,477 | 1,477 | 1,433 | 1,455 | -29 | -2% | 29,700 |
| 2018/05/28 | 1,484 | 1,488 | 1,471 | 1,484 | +12 | +0.8% | 16,400 |
| 2018/05/25 | 1,492 | 1,492 | 1,471 | 1,472 | +10 | +0.7% | 22,200 |
| 2018/05/24 | 1,483 | 1,485 | 1,458 | 1,462 | -18 | -1.2% | 30,900 |
| 2018/05/23 | 1,505 | 1,513 | 1,477 | 1,480 | -22 | -1.5% | 37,300 |
| 2018/05/22 | 1,504 | 1,514 | 1,495 | 1,502 | -1 | -0.1% | 24,800 |
| 2018/05/21 | 1,540 | 1,556 | 1,490 | 1,503 | -27 | -1.8% | 67,300 |
| 2018/05/18 | 1,502 | 1,536 | 1,502 | 1,530 | +11 | +0.7% | 23,000 |
| 2018/05/17 | 1,564 | 1,564 | 1,515 | 1,519 | -33 | -2.1% | 20,600 |
| 2018/05/16 | 1,530 | 1,564 | 1,526 | 1,552 | +1 | +0.1% | 32,500 |
| 2018/05/15 | 1,554 | 1,556 | 1,537 | 1,551 | -3 | -0.2% | 52,500 |
| 2018/05/14 | 1,502 | 1,557 | 1,490 | 1,554 | +52 | +3.5% | 73,400 |
| 2018/05/11 | 1,509 | 1,526 | 1,475 | 1,502 | -7 | -0.5% | 63,900 |
| 2018/05/10 | 1,540 | 1,551 | 1,507 | 1,509 | -25 | -1.6% | 33,100 |
| 2018/05/09 | 1,501 | 1,545 | 1,493 | 1,534 | +28 | +1.9% | 48,800 |
| 2018/05/08 | 1,565 | 1,565 | 1,502 | 1,506 | -53 | -3.4% | 73,100 |
| 2018/05/07 | 1,538 | 1,564 | 1,526 | 1,559 | +33 | +2.2% | 70,700 |
| 2018/05/02 | 1,516 | 1,531 | 1,511 | 1,526 | +10 | +0.7% | 48,600 |
| 2018/05/01 | 1,480 | 1,520 | 1,472 | 1,516 | +36 | +2.4% | 76,800 |
| 2018/04/27 | 1,470 | 1,497 | 1,452 | 1,480 | +16 | +1.1% | 88,700 |
| 2018/04/26 | 1,477 | 1,500 | 1,432 | 1,464 | +107 | +7.9% | 318,300 |
| 2018/04/25 | 1,360 | 1,372 | 1,324 | 1,357 | +2 | +0.1% | 66,100 |
| 2018/04/24 | 1,356 | 1,374 | 1,335 | 1,355 | +4 | +0.3% | 32,100 |
| 2018/04/23 | 1,335 | 1,351 | 1,329 | 1,351 | +28 | +2.1% | 20,800 |
| 2018/04/20 | 1,316 | 1,333 | 1,312 | 1,323 | ±0 | ±0% | 21,400 |
| 2018/04/19 | 1,311 | 1,330 | 1,296 | 1,323 | +20 | +1.5% | 28,200 |
| 2018/04/18 | 1,280 | 1,314 | 1,271 | 1,303 | +34 | +2.7% | 26,100 |
| 2018/04/17 | 1,287 | 1,293 | 1,223 | 1,269 | -18 | -1.4% | 45,700 |
| 2018/04/16 | 1,320 | 1,328 | 1,279 | 1,287 | -31 | -2.4% | 42,800 |
| 2018/04/13 | 1,326 | 1,330 | 1,312 | 1,318 | +5 | +0.4% | 11,300 |
| 2018/04/12 | 1,327 | 1,348 | 1,306 | 1,313 | -14 | -1.1% | 27,500 |
1751～
1800
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 | 197,000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 | 226,500円 | +19.1% | +23.1% | 0.00% | 21.45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 | 256,000円 | +2.5% | +21.4% | 2.34% | 8.82倍 | 2.45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 | 193,200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
