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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/14 | 1,600 | 1,605 | 1,586 | 1,589 | -12 | -0.7% | 47,300 |
| 2017/11/13 | 1,630 | 1,632 | 1,588 | 1,601 | -29 | -1.8% | 74,000 |
| 2017/11/10 | 1,634 | 1,648 | 1,618 | 1,630 | -23 | -1.4% | 55,200 |
| 2017/11/09 | 1,656 | 1,675 | 1,620 | 1,653 | -1 | -0.1% | 89,700 |
| 2017/11/08 | 1,657 | 1,657 | 1,637 | 1,654 | -4 | -0.2% | 29,600 |
| 2017/11/07 | 1,641 | 1,658 | 1,624 | 1,658 | +18 | +1.1% | 51,600 |
| 2017/11/06 | 1,666 | 1,666 | 1,632 | 1,640 | -27 | -1.6% | 66,900 |
| 2017/11/02 | 1,670 | 1,690 | 1,652 | 1,667 | +11 | +0.7% | 99,800 |
| 2017/11/01 | 1,661 | 1,694 | 1,651 | 1,656 | -3 | -0.2% | 148,300 |
| 2017/10/31 | 1,701 | 1,723 | 1,657 | 1,659 | -229 | -12.1% | 353,600 |
| 2017/10/30 | 1,900 | 1,934 | 1,870 | 1,888 | +14 | +0.7% | 90,000 |
| 2017/10/27 | 1,845 | 1,874 | 1,832 | 1,874 | +30 | +1.6% | 33,900 |
| 2017/10/26 | 1,854 | 1,859 | 1,830 | 1,844 | +5 | +0.3% | 21,300 |
| 2017/10/25 | 1,879 | 1,879 | 1,832 | 1,839 | -37 | -2% | 31,200 |
| 2017/10/24 | 1,835 | 1,884 | 1,822 | 1,876 | +29 | +1.6% | 55,800 |
| 2017/10/23 | 1,812 | 1,856 | 1,806 | 1,847 | +50 | +2.8% | 57,200 |
| 2017/10/20 | 1,781 | 1,802 | 1,770 | 1,797 | +15 | +0.8% | 43,400 |
| 2017/10/19 | 1,812 | 1,836 | 1,773 | 1,782 | -39 | -2.1% | 65,300 |
| 2017/10/18 | 1,851 | 1,875 | 1,810 | 1,821 | -27 | -1.5% | 42,800 |
| 2017/10/17 | 1,802 | 1,857 | 1,802 | 1,848 | +47 | +2.6% | 55,300 |
| 2017/10/16 | 1,788 | 1,811 | 1,765 | 1,801 | +12 | +0.7% | 51,100 |
| 2017/10/13 | 1,799 | 1,812 | 1,761 | 1,789 | -17 | -0.9% | 56,200 |
| 2017/10/12 | 1,824 | 1,853 | 1,803 | 1,806 | -22 | -1.2% | 53,600 |
| 2017/10/11 | 1,867 | 1,873 | 1,828 | 1,828 | -23 | -1.2% | 69,400 |
| 2017/10/10 | 1,900 | 1,935 | 1,840 | 1,851 | -21 | -1.1% | 120,500 |
| 2017/10/06 | 1,869 | 1,876 | 1,845 | 1,872 | +25 | +1.4% | 34,200 |
| 2017/10/05 | 1,863 | 1,943 | 1,842 | 1,847 | -3 | -0.2% | 86,900 |
| 2017/10/04 | 1,888 | 1,897 | 1,841 | 1,850 | -18 | -1% | 49,500 |
| 2017/10/03 | 1,847 | 1,874 | 1,807 | 1,868 | +41 | +2.2% | 73,400 |
| 2017/10/02 | 1,869 | 1,875 | 1,807 | 1,827 | -18 | -1% | 59,600 |
| 2017/09/29 | 1,873 | 1,892 | 1,821 | 1,845 | -47 | -2.5% | 111,800 |
| 2017/09/28 | 1,838 | 1,919 | 1,823 | 1,892 | +94 | +5.2% | 172,000 |
1851～
1900
件表示中 / 5465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 | 188,800円 | +9.8% | +10.2% | 2.91% | 10.85倍 | 1.47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 |
| 豆蔵デジ | 175,300円 | - | - | 3.48% | 19.45倍 | 8.25倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| 網 屋 | 325,000円 | +20.6% | +9.2% | 0.00% | 63.39倍 | 12.63倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| 電算シスＨＤ | 256,600円 | +10.2% | +39.3% | 3.12% | 10.83倍 | 1.24倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| 構造計画 | 250,400円 | - | - | 3.19% | 13.51倍 | 3.06倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
