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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/09/27 | 1,749 | 1,828 | 1,735 | 1,798 | +42 | +2.4% | 85,200 |
| 2017/09/26 | 1,734 | 1,774 | 1,713 | 1,756 | +21 | +1.2% | 62,600 |
| 2017/09/25 | 1,700 | 1,744 | 1,687 | 1,735 | +55 | +3.3% | 58,500 |
| 2017/09/22 | 1,733 | 1,743 | 1,670 | 1,680 | -69 | -3.9% | 68,900 |
| 2017/09/21 | 1,744 | 1,756 | 1,719 | 1,749 | -1 | -0.1% | 74,000 |
| 2017/09/20 | 1,740 | 1,785 | 1,709 | 1,750 | +8 | +0.5% | 102,000 |
| 2017/09/19 | 1,725 | 1,749 | 1,681 | 1,742 | +43 | +2.5% | 137,500 |
| 2017/09/15 | 1,628 | 1,714 | 1,608 | 1,699 | +107 | +6.7% | 182,800 |
| 2017/09/14 | 1,622 | 1,637 | 1,560 | 1,592 | -25 | -1.5% | 40,000 |
| 2017/09/13 | 1,650 | 1,650 | 1,601 | 1,617 | -24 | -1.5% | 44,100 |
| 2017/09/12 | 1,595 | 1,670 | 1,591 | 1,641 | +59 | +3.7% | 78,200 |
| 2017/09/11 | 1,562 | 1,585 | 1,560 | 1,582 | +41 | +2.7% | 20,100 |
| 2017/09/08 | 1,513 | 1,552 | 1,513 | 1,541 | +21 | +1.4% | 24,700 |
| 2017/09/07 | 1,559 | 1,559 | 1,515 | 1,520 | -4 | -0.3% | 26,100 |
| 2017/09/06 | 1,478 | 1,537 | 1,470 | 1,524 | +29 | +1.9% | 49,200 |
| 2017/09/05 | 1,560 | 1,574 | 1,491 | 1,495 | -68 | -4.4% | 74,700 |
| 2017/09/04 | 1,618 | 1,622 | 1,506 | 1,563 | -67 | -4.1% | 90,700 |
| 2017/09/01 | 1,631 | 1,685 | 1,625 | 1,630 | +4 | +0.2% | 131,800 |
1901～
1950
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
