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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 1,475 | 1,486 | 1,450 | 1,454 | -16 | -1.1% | 51,800 |
| 2018/01/29 | 1,480 | 1,480 | 1,466 | 1,470 | -5 | -0.3% | 33,300 |
| 2018/01/26 | 1,480 | 1,486 | 1,474 | 1,475 | +2 | +0.1% | 47,900 |
| 2018/01/25 | 1,502 | 1,505 | 1,472 | 1,473 | -34 | -2.3% | 102,700 |
| 2018/01/24 | 1,507 | 1,523 | 1,502 | 1,507 | +1 | +0.1% | 42,300 |
| 2018/01/23 | 1,520 | 1,520 | 1,505 | 1,506 | -5 | -0.3% | 41,600 |
| 2018/01/22 | 1,505 | 1,520 | 1,493 | 1,511 | +7 | +0.5% | 51,600 |
| 2018/01/19 | 1,504 | 1,596 | 1,497 | 1,504 | -6 | -0.4% | 225,500 |
| 2018/01/18 | 1,521 | 1,533 | 1,510 | 1,510 | -2 | -0.1% | 21,900 |
| 2018/01/17 | 1,531 | 1,536 | 1,512 | 1,512 | -28 | -1.8% | 38,100 |
| 2018/01/16 | 1,549 | 1,553 | 1,534 | 1,540 | -9 | -0.6% | 29,700 |
| 2018/01/15 | 1,569 | 1,569 | 1,548 | 1,549 | -1 | -0.1% | 21,200 |
| 2018/01/12 | 1,565 | 1,576 | 1,547 | 1,550 | -24 | -1.5% | 47,400 |
| 2018/01/11 | 1,596 | 1,596 | 1,556 | 1,574 | -19 | -1.2% | 37,600 |
| 2018/01/10 | 1,590 | 1,599 | 1,574 | 1,593 | +15 | +1% | 23,300 |
| 2018/01/09 | 1,582 | 1,585 | 1,561 | 1,578 | -4 | -0.3% | 29,800 |
| 2018/01/05 | 1,553 | 1,586 | 1,538 | 1,582 | +37 | +2.4% | 50,600 |
| 2018/01/04 | 1,530 | 1,546 | 1,518 | 1,545 | +31 | +2% | 21,400 |
| 2017/12/29 | 1,511 | 1,529 | 1,506 | 1,514 | -5 | -0.3% | 26,000 |
| 2017/12/28 | 1,533 | 1,540 | 1,514 | 1,519 | -28 | -1.8% | 28,700 |
| 2017/12/27 | 1,501 | 1,553 | 1,501 | 1,547 | +47 | +3.1% | 28,600 |
| 2017/12/26 | 1,509 | 1,517 | 1,497 | 1,500 | -5 | -0.3% | 53,600 |
| 2017/12/25 | 1,528 | 1,530 | 1,504 | 1,505 | -23 | -1.5% | 38,900 |
| 2017/12/22 | 1,545 | 1,545 | 1,522 | 1,528 | -12 | -0.8% | 25,200 |
| 2017/12/21 | 1,524 | 1,545 | 1,515 | 1,540 | +13 | +0.9% | 35,500 |
| 2017/12/20 | 1,530 | 1,558 | 1,525 | 1,527 | -8 | -0.5% | 33,600 |
| 2017/12/19 | 1,555 | 1,555 | 1,531 | 1,535 | -15 | -1% | 29,200 |
| 2017/12/18 | 1,558 | 1,563 | 1,539 | 1,550 | -8 | -0.5% | 25,900 |
| 2017/12/15 | 1,566 | 1,566 | 1,538 | 1,558 | -8 | -0.5% | 26,500 |
| 2017/12/14 | 1,559 | 1,575 | 1,556 | 1,566 | +14 | +0.9% | 44,800 |
| 2017/12/13 | 1,572 | 1,575 | 1,545 | 1,552 | -6 | -0.4% | 25,300 |
| 2017/12/12 | 1,571 | 1,581 | 1,551 | 1,558 | -10 | -0.6% | 40,000 |
| 2017/12/11 | 1,575 | 1,583 | 1,565 | 1,568 | -1 | -0.1% | 16,600 |
| 2017/12/08 | 1,535 | 1,575 | 1,535 | 1,569 | +13 | +0.8% | 35,900 |
| 2017/12/07 | 1,534 | 1,571 | 1,534 | 1,556 | +31 | +2% | 30,400 |
| 2017/12/06 | 1,550 | 1,555 | 1,523 | 1,525 | -27 | -1.7% | 52,000 |
| 2017/12/05 | 1,569 | 1,587 | 1,551 | 1,552 | -27 | -1.7% | 48,200 |
| 2017/12/04 | 1,600 | 1,614 | 1,571 | 1,579 | -19 | -1.2% | 36,000 |
| 2017/12/01 | 1,631 | 1,632 | 1,597 | 1,598 | -22 | -1.4% | 29,500 |
| 2017/11/30 | 1,621 | 1,626 | 1,592 | 1,620 | -2 | -0.1% | 39,200 |
| 2017/11/29 | 1,638 | 1,648 | 1,614 | 1,622 | +2 | +0.1% | 34,900 |
| 2017/11/28 | 1,615 | 1,635 | 1,598 | 1,620 | +7 | +0.4% | 30,000 |
| 2017/11/27 | 1,611 | 1,640 | 1,610 | 1,613 | +2 | +0.1% | 37,200 |
| 2017/11/24 | 1,630 | 1,649 | 1,605 | 1,611 | -17 | -1% | 57,300 |
| 2017/11/22 | 1,621 | 1,643 | 1,621 | 1,628 | +23 | +1.4% | 41,300 |
| 2017/11/21 | 1,597 | 1,614 | 1,589 | 1,605 | +4 | +0.2% | 23,100 |
| 2017/11/20 | 1,582 | 1,610 | 1,580 | 1,601 | +16 | +1% | 41,900 |
| 2017/11/17 | 1,603 | 1,621 | 1,581 | 1,585 | -18 | -1.1% | 37,400 |
| 2017/11/16 | 1,566 | 1,617 | 1,560 | 1,603 | +40 | +2.6% | 74,200 |
| 2017/11/15 | 1,573 | 1,595 | 1,552 | 1,563 | -26 | -1.6% | 76,300 |
1851～
1900
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
