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 |
---|---|---|---|---|---|---|---|
2017/09/27 | 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 |
2017/08/31 | 1,568 | 1,643 | 1,565 | 1,626 | +78 | +5% | 113,700 |
2017/08/30 | 1,561 | 1,575 | 1,531 | 1,548 | -2 | -0.1% | 32,500 |
2017/08/29 | 1,529 | 1,558 | 1,529 | 1,550 | +6 | +0.4% | 27,200 |
2017/08/28 | 1,547 | 1,550 | 1,531 | 1,544 | -3 | -0.2% | 9,700 |
2017/08/25 | 1,540 | 1,552 | 1,533 | 1,547 | +14 | +0.9% | 15,900 |
2017/08/24 | 1,532 | 1,560 | 1,531 | 1,533 | -7 | -0.5% | 10,200 |
2017/08/23 | 1,553 | 1,564 | 1,512 | 1,540 | +4 | +0.3% | 44,300 |
2017/08/22 | 1,541 | 1,549 | 1,523 | 1,536 | -13 | -0.8% | 23,600 |
2017/08/21 | 1,578 | 1,589 | 1,546 | 1,549 | -26 | -1.7% | 29,900 |
2017/08/18 | 1,570 | 1,599 | 1,558 | 1,575 | -19 | -1.2% | 32,700 |
2017/08/17 | 1,575 | 1,598 | 1,565 | 1,594 | +35 | +2.2% | 26,800 |
2017/08/16 | 1,550 | 1,570 | 1,546 | 1,559 | +12 | +0.8% | 23,900 |
2017/08/15 | 1,512 | 1,558 | 1,512 | 1,547 | +20 | +1.3% | 89,900 |
2017/08/14 | 1,515 | 1,535 | 1,494 | 1,527 | -52 | -3.3% | 63,100 |
2017/08/10 | 1,592 | 1,617 | 1,560 | 1,579 | -7 | -0.4% | 53,100 |
2017/08/09 | 1,604 | 1,604 | 1,554 | 1,586 | -18 | -1.1% | 54,300 |
2017/08/08 | 1,594 | 1,607 | 1,588 | 1,604 | +10 | +0.6% | 31,500 |
2017/08/07 | 1,598 | 1,608 | 1,585 | 1,594 | +9 | +0.6% | 35,000 |
2017/08/04 | 1,594 | 1,595 | 1,578 | 1,585 | -9 | -0.6% | 15,600 |
2017/08/03 | 1,616 | 1,624 | 1,569 | 1,594 | -26 | -1.6% | 48,200 |
2017/08/02 | 1,551 | 1,622 | 1,538 | 1,620 | +76 | +4.9% | 75,200 |
2017/08/01 | 1,586 | 1,596 | 1,525 | 1,544 | -52 | -3.3% | 69,900 |
2017/07/31 | 1,634 | 1,647 | 1,596 | 1,596 | -40 | -2.4% | 66,000 |
2017/07/28 | 1,605 | 1,734 | 1,589 | 1,636 | +64 | +4.1% | 283,900 |
2017/07/27 | 1,564 | 1,581 | 1,546 | 1,572 | +5 | +0.3% | 32,700 |
2017/07/26 | 1,578 | 1,578 | 1,550 | 1,567 | +1 | +0.1% | 21,800 |
2017/07/25 | 1,583 | 1,588 | 1,566 | 1,566 | -15 | -0.9% | 16,400 |
2017/07/24 | 1,565 | 1,584 | 1,561 | 1,581 | +5 | +0.3% | 18,000 |
2017/07/21 | 1,552 | 1,578 | 1,552 | 1,576 | +11 | +0.7% | 21,700 |
2017/07/20 | 1,546 | 1,579 | 1,540 | 1,565 | +20 | +1.3% | 30,400 |
2017/07/19 | 1,550 | 1,574 | 1,540 | 1,545 | -6 | -0.4% | 44,500 |
2017/07/18 | 1,588 | 1,588 | 1,547 | 1,551 | -24 | -1.5% | 26,700 |
1901~
1950
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