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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 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 |
| 2017/07/14 | 1,538 | 1,584 | 1,538 | 1,575 | +39 | +2.5% | 65,400 |
| 2017/07/13 | 1,552 | 1,553 | 1,525 | 1,536 | +1 | +0.1% | 28,900 |
| 2017/07/12 | 1,570 | 1,580 | 1,528 | 1,535 | -27 | -1.7% | 43,500 |
| 2017/07/11 | 1,520 | 1,582 | 1,506 | 1,562 | +63 | +4.2% | 130,100 |
| 2017/07/10 | 1,469 | 1,515 | 1,469 | 1,499 | +36 | +2.5% | 47,800 |
| 2017/07/07 | 1,457 | 1,471 | 1,447 | 1,463 | +7 | +0.5% | 24,200 |
| 2017/07/06 | 1,452 | 1,472 | 1,450 | 1,456 | -9 | -0.6% | 19,900 |
| 2017/07/05 | 1,445 | 1,477 | 1,440 | 1,465 | +14 | +1% | 36,900 |
| 2017/07/04 | 1,481 | 1,483 | 1,443 | 1,451 | -22 | -1.5% | 46,500 |
| 2017/07/03 | 1,496 | 1,498 | 1,467 | 1,473 | -26 | -1.7% | 35,400 |
| 2017/06/30 | 1,483 | 1,505 | 1,481 | 1,499 | -9 | -0.6% | 33,400 |
| 2017/06/29 | 1,505 | 1,518 | 1,498 | 1,508 | +12 | +0.8% | 36,800 |
| 2017/06/28 | 1,501 | 1,517 | 1,492 | 1,496 | -23 | -1.5% | 46,800 |
| 2017/06/27 | 1,528 | 1,559 | 1,517 | 1,519 | -9 | -0.6% | 48,200 |
| 2017/06/26 | 1,479 | 1,533 | 1,479 | 1,528 | +49 | +3.3% | 43,500 |
| 2017/06/23 | 1,515 | 1,528 | 1,462 | 1,479 | -29 | -1.9% | 48,900 |
| 2017/06/22 | 1,482 | 1,515 | 1,482 | 1,508 | +25 | +1.7% | 26,100 |
| 2017/06/21 | 1,497 | 1,512 | 1,482 | 1,483 | -11 | -0.7% | 43,700 |
1951～
2000
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 | 1.19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 | 3.31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
