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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,887 | 1,893 | 1,856 | 1,874 | +8 | +0.4% | 17,100 |
| 2024/09/17 | 1,851 | 1,866 | 1,835 | 1,866 | +21 | +1.1% | 13,800 |
| 2024/09/13 | 1,846 | 1,851 | 1,830 | 1,845 | ±0 | ±0% | 17,200 |
| 2024/09/12 | 1,791 | 1,850 | 1,791 | 1,845 | +66 | +3.7% | 22,200 |
| 2024/09/11 | 1,779 | 1,786 | 1,746 | 1,779 | +7 | +0.4% | 22,500 |
| 2024/09/10 | 1,747 | 1,779 | 1,747 | 1,772 | +26 | +1.5% | 11,100 |
| 2024/09/09 | 1,722 | 1,767 | 1,722 | 1,746 | -12 | -0.7% | 13,900 |
| 2024/09/06 | 1,768 | 1,770 | 1,740 | 1,758 | -17 | -1% | 25,900 |
| 2024/09/05 | 1,780 | 1,817 | 1,752 | 1,775 | -6 | -0.3% | 24,000 |
| 2024/09/04 | 1,825 | 1,830 | 1,781 | 1,781 | -58 | -3.2% | 28,500 |
| 2024/09/03 | 1,830 | 1,854 | 1,830 | 1,839 | +14 | +0.8% | 10,000 |
| 2024/09/02 | 1,845 | 1,853 | 1,811 | 1,825 | -13 | -0.7% | 12,900 |
| 2024/08/30 | 1,822 | 1,838 | 1,819 | 1,838 | +17 | +0.9% | 9,700 |
| 2024/08/29 | 1,835 | 1,848 | 1,812 | 1,821 | -20 | -1.1% | 8,200 |
| 2024/08/28 | 1,865 | 1,865 | 1,821 | 1,841 | -2 | -0.1% | 11,800 |
| 2024/08/27 | 1,858 | 1,874 | 1,843 | 1,843 | -6 | -0.3% | 10,200 |
| 2024/08/26 | 1,854 | 1,854 | 1,830 | 1,849 | -9 | -0.5% | 14,500 |
| 2024/08/23 | 1,854 | 1,868 | 1,834 | 1,858 | +4 | +0.2% | 10,500 |
| 2024/08/22 | 1,845 | 1,870 | 1,845 | 1,854 | +21 | +1.1% | 11,700 |
| 2024/08/21 | 1,859 | 1,876 | 1,833 | 1,833 | -37 | -2% | 11,400 |
| 2024/08/20 | 1,829 | 1,870 | 1,829 | 1,870 | +67 | +3.7% | 14,000 |
| 2024/08/19 | 1,865 | 1,881 | 1,803 | 1,803 | -57 | -3.1% | 16,100 |
| 2024/08/16 | 1,848 | 1,860 | 1,821 | 1,860 | +43 | +2.4% | 15,300 |
| 2024/08/15 | 1,824 | 1,838 | 1,809 | 1,817 | +2 | +0.1% | 10,900 |
| 2024/08/14 | 1,832 | 1,836 | 1,806 | 1,815 | +2 | +0.1% | 11,800 |
| 2024/08/13 | 1,751 | 1,819 | 1,751 | 1,813 | +65 | +3.7% | 11,800 |
| 2024/08/09 | 1,797 | 1,806 | 1,727 | 1,748 | -9 | -0.5% | 23,500 |
| 2024/08/08 | 1,720 | 1,798 | 1,720 | 1,757 | +11 | +0.6% | 28,400 |
| 2024/08/07 | 1,713 | 1,825 | 1,701 | 1,746 | +33 | +1.9% | 38,600 |
| 2024/08/06 | 1,770 | 1,787 | 1,688 | 1,713 | +63 | +3.8% | 38,400 |
| 2024/08/05 | 1,825 | 1,830 | 1,580 | 1,650 | -212 | -11.4% | 96,700 |
| 2024/08/02 | 1,901 | 1,941 | 1,862 | 1,862 | -115 | -5.8% | 35,800 |
| 2024/08/01 | 2,100 | 2,100 | 1,962 | 1,977 | -123 | -5.9% | 39,900 |
| 2024/07/31 | 2,080 | 2,100 | 2,046 | 2,100 | +1 | ±0% | 17,300 |
| 2024/07/30 | 2,150 | 2,152 | 2,093 | 2,099 | -53 | -2.5% | 25,000 |
| 2024/07/29 | 2,085 | 2,152 | 2,085 | 2,152 | +67 | +3.2% | 17,500 |
| 2024/07/26 | 2,076 | 2,112 | 2,061 | 2,085 | -7 | -0.3% | 13,900 |
| 2024/07/25 | 2,110 | 2,150 | 2,076 | 2,092 | -17 | -0.8% | 36,400 |
| 2024/07/24 | 2,131 | 2,153 | 2,105 | 2,109 | -22 | -1% | 17,200 |
| 2024/07/23 | 2,085 | 2,131 | 2,085 | 2,131 | +54 | +2.6% | 14,900 |
| 2024/07/22 | 2,085 | 2,096 | 2,074 | 2,077 | -8 | -0.4% | 11,400 |
| 2024/07/19 | 2,080 | 2,100 | 2,068 | 2,085 | +15 | +0.7% | 16,000 |
| 2024/07/18 | 2,030 | 2,081 | 2,030 | 2,070 | +31 | +1.5% | 16,400 |
| 2024/07/17 | 2,022 | 2,040 | 2,020 | 2,039 | +23 | +1.1% | 20,100 |
| 2024/07/16 | 1,983 | 2,029 | 1,983 | 2,016 | +39 | +2% | 22,600 |
| 2024/07/12 | 1,966 | 2,003 | 1,965 | 1,977 | +13 | +0.7% | 28,200 |
| 2024/07/11 | 1,950 | 1,968 | 1,942 | 1,964 | +29 | +1.5% | 11,700 |
| 2024/07/10 | 1,940 | 1,969 | 1,925 | 1,935 | -6 | -0.3% | 15,700 |
| 2024/07/09 | 1,948 | 1,960 | 1,925 | 1,941 | -7 | -0.4% | 9,900 |
| 2024/07/08 | 1,985 | 1,985 | 1,946 | 1,948 | -27 | -1.4% | 8,400 |
151～
200
件表示中 / 5418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 | 176,200円 | +9.8% | +10.2% | 3.12% | 10.13倍 | 1.37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 |
| ＧＭＯＧＳＨＤ | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ｎｏｔｅ | 158,100円 | +21.1% | +6.7% | 0.00% | 238.10倍 | 15.38倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| メディアドゥ | 171,400円 | +4.0% | +14.4% | 2.33% | 12.98倍 | 1.48倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| シェアリングＴ | 111,200円 | +14.6% | +11.7% | 2.70% | 18.07倍 | 6.50倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
