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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,327 | 1,348 | 1,306 | 1,313 | -14 | -1.1% | 27,500 |
| 2018/04/11 | 1,327 | 1,331 | 1,295 | 1,327 | +1 | +0.1% | 37,500 |
| 2018/04/10 | 1,348 | 1,354 | 1,319 | 1,326 | -19 | -1.4% | 39,900 |
| 2018/04/09 | 1,331 | 1,349 | 1,314 | 1,345 | +5 | +0.4% | 25,600 |
| 2018/04/06 | 1,375 | 1,394 | 1,330 | 1,340 | -35 | -2.5% | 57,500 |
| 2018/04/05 | 1,403 | 1,403 | 1,369 | 1,375 | -18 | -1.3% | 27,600 |
| 2018/04/04 | 1,421 | 1,425 | 1,354 | 1,393 | -26 | -1.8% | 66,100 |
| 2018/04/03 | 1,360 | 1,438 | 1,331 | 1,419 | +35 | +2.5% | 57,500 |
| 2018/04/02 | 1,358 | 1,388 | 1,358 | 1,384 | +26 | +1.9% | 34,900 |
| 2018/03/30 | 1,325 | 1,372 | 1,324 | 1,358 | +38 | +2.9% | 29,700 |
| 2018/03/29 | 1,313 | 1,327 | 1,307 | 1,320 | +7 | +0.5% | 17,200 |
| 2018/03/28 | 1,300 | 1,320 | 1,290 | 1,313 | -22 | -1.6% | 34,400 |
| 2018/03/27 | 1,323 | 1,335 | 1,305 | 1,335 | +43 | +3.3% | 67,300 |
| 2018/03/26 | 1,263 | 1,315 | 1,222 | 1,292 | +44 | +3.5% | 53,200 |
| 2018/03/23 | 1,263 | 1,274 | 1,240 | 1,248 | -44 | -3.4% | 34,500 |
| 2018/03/22 | 1,292 | 1,301 | 1,285 | 1,292 | ±0 | ±0% | 15,500 |
| 2018/03/20 | 1,253 | 1,297 | 1,252 | 1,292 | +10 | +0.8% | 17,800 |
| 2018/03/19 | 1,308 | 1,313 | 1,270 | 1,282 | -26 | -2% | 18,200 |
| 2018/03/16 | 1,313 | 1,314 | 1,294 | 1,308 | +2 | +0.2% | 20,500 |
| 2018/03/15 | 1,321 | 1,323 | 1,301 | 1,306 | -15 | -1.1% | 16,200 |
| 2018/03/14 | 1,337 | 1,337 | 1,319 | 1,321 | -19 | -1.4% | 10,300 |
| 2018/03/13 | 1,318 | 1,340 | 1,312 | 1,340 | +21 | +1.6% | 18,900 |
| 2018/03/12 | 1,289 | 1,319 | 1,288 | 1,319 | +51 | +4% | 21,500 |
| 2018/03/09 | 1,292 | 1,298 | 1,261 | 1,268 | -6 | -0.5% | 18,000 |
| 2018/03/08 | 1,282 | 1,294 | 1,267 | 1,274 | +12 | +1% | 20,100 |
| 2018/03/07 | 1,272 | 1,278 | 1,232 | 1,262 | -10 | -0.8% | 28,100 |
| 2018/03/06 | 1,278 | 1,298 | 1,264 | 1,272 | +22 | +1.8% | 19,900 |
| 2018/03/05 | 1,300 | 1,304 | 1,230 | 1,250 | -62 | -4.7% | 51,500 |
| 2018/03/02 | 1,290 | 1,331 | 1,286 | 1,312 | -18 | -1.4% | 32,600 |
| 2018/03/01 | 1,337 | 1,343 | 1,318 | 1,330 | -6 | -0.4% | 23,300 |
| 2018/02/28 | 1,320 | 1,344 | 1,320 | 1,336 | +11 | +0.8% | 15,300 |
| 2018/02/27 | 1,334 | 1,336 | 1,314 | 1,325 | ±0 | ±0% | 12,000 |
| 2018/02/26 | 1,333 | 1,335 | 1,305 | 1,325 | +12 | +0.9% | 15,800 |
| 2018/02/23 | 1,290 | 1,313 | 1,290 | 1,313 | +21 | +1.6% | 11,600 |
| 2018/02/22 | 1,306 | 1,306 | 1,273 | 1,292 | -17 | -1.3% | 14,000 |
| 2018/02/21 | 1,313 | 1,341 | 1,303 | 1,309 | -10 | -0.8% | 22,400 |
| 2018/02/20 | 1,339 | 1,339 | 1,309 | 1,319 | -24 | -1.8% | 18,700 |
| 2018/02/19 | 1,304 | 1,349 | 1,304 | 1,343 | +47 | +3.6% | 19,500 |
| 2018/02/16 | 1,253 | 1,300 | 1,248 | 1,296 | +43 | +3.4% | 31,000 |
| 2018/02/15 | 1,242 | 1,276 | 1,227 | 1,253 | +31 | +2.5% | 19,200 |
| 2018/02/14 | 1,266 | 1,275 | 1,195 | 1,222 | -42 | -3.3% | 75,600 |
| 2018/02/13 | 1,305 | 1,316 | 1,263 | 1,264 | -28 | -2.2% | 49,700 |
| 2018/02/09 | 1,252 | 1,296 | 1,252 | 1,292 | -41 | -3.1% | 53,900 |
| 2018/02/08 | 1,299 | 1,345 | 1,286 | 1,333 | +53 | +4.1% | 51,000 |
| 2018/02/07 | 1,320 | 1,343 | 1,280 | 1,280 | +11 | +0.9% | 48,400 |
| 2018/02/06 | 1,222 | 1,321 | 1,220 | 1,269 | -124 | -8.9% | 169,800 |
| 2018/02/05 | 1,401 | 1,416 | 1,384 | 1,393 | -45 | -3.1% | 74,900 |
| 2018/02/02 | 1,442 | 1,442 | 1,415 | 1,438 | -4 | -0.3% | 50,000 |
| 2018/02/01 | 1,438 | 1,442 | 1,417 | 1,442 | +26 | +1.8% | 43,600 |
| 2018/01/31 | 1,402 | 1,450 | 1,387 | 1,416 | -38 | -2.6% | 111,100 |
1801～
1850
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 | 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 |
| エヌアイデイ | 233,900円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.18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 | 290,500円 | +18.8% | +20.3% | 2.07% | 17.32倍 | 5.01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 | 224,800円 | +19.1% | +23.1% | 0.00% | 21.29倍 | 2.62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 | 191,600円 | +25.4% | +21.1% | 0.99% | 14.33倍 | 3.30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
