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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,288 | 1,288 | 1,218 | 1,225 | -71 | -5.5% | 100,100 |
| 2017/04/05 | 1,313 | 1,324 | 1,290 | 1,296 | -24 | -1.8% | 54,900 |
| 2017/04/04 | 1,374 | 1,385 | 1,312 | 1,320 | -45 | -3.3% | 60,400 |
| 2017/04/03 | 1,335 | 1,376 | 1,330 | 1,365 | +31 | +2.3% | 41,100 |
| 2017/03/31 | 1,362 | 1,374 | 1,322 | 1,334 | -19 | -1.4% | 58,200 |
| 2017/03/30 | 1,386 | 1,397 | 1,352 | 1,353 | -38 | -2.7% | 38,300 |
| 2017/03/29 | 1,370 | 1,409 | 1,370 | 1,391 | +15 | +1.1% | 34,200 |
| 2017/03/28 | 1,370 | 1,397 | 1,369 | 1,376 | +10 | +0.7% | 53,600 |
| 2017/03/27 | 1,410 | 1,410 | 1,359 | 1,366 | -51 | -3.6% | 50,900 |
| 2017/03/24 | 1,393 | 1,430 | 1,393 | 1,417 | +24 | +1.7% | 29,900 |
| 2017/03/23 | 1,392 | 1,410 | 1,381 | 1,393 | -3 | -0.2% | 37,900 |
| 2017/03/22 | 1,375 | 1,413 | 1,350 | 1,396 | -17 | -1.2% | 49,000 |
| 2017/03/21 | 1,435 | 1,437 | 1,369 | 1,413 | -36 | -2.5% | 71,400 |
| 2017/03/17 | 1,465 | 1,468 | 1,438 | 1,449 | -22 | -1.5% | 92,600 |
| 2017/03/16 | 1,400 | 1,480 | 1,396 | 1,471 | +75 | +5.4% | 152,900 |
| 2017/03/15 | 1,361 | 1,455 | 1,336 | 1,396 | +27 | +2% | 159,300 |
| 2017/03/14 | 1,335 | 1,372 | 1,320 | 1,369 | +28 | +2.1% | 44,600 |
| 2017/03/13 | 1,313 | 1,350 | 1,311 | 1,341 | +31 | +2.4% | 38,300 |
| 2017/03/10 | 1,321 | 1,321 | 1,306 | 1,310 | -3 | -0.2% | 30,300 |
| 2017/03/09 | 1,301 | 1,323 | 1,301 | 1,313 | +7 | +0.5% | 16,800 |
| 2017/03/08 | 1,304 | 1,308 | 1,298 | 1,306 | ±0 | ±0% | 9,700 |
| 2017/03/07 | 1,328 | 1,328 | 1,300 | 1,306 | -20 | -1.5% | 23,700 |
| 2017/03/06 | 1,296 | 1,332 | 1,285 | 1,326 | +21 | +1.6% | 34,300 |
| 2017/03/03 | 1,337 | 1,339 | 1,291 | 1,305 | -28 | -2.1% | 66,600 |
| 2017/03/02 | 1,346 | 1,346 | 1,327 | 1,333 | +3 | +0.2% | 18,600 |
| 2017/03/01 | 1,324 | 1,333 | 1,305 | 1,330 | +7 | +0.5% | 26,200 |
| 2017/02/28 | 1,336 | 1,346 | 1,317 | 1,323 | -13 | -1% | 23,000 |
| 2017/02/27 | 1,350 | 1,350 | 1,312 | 1,336 | -20 | -1.5% | 50,400 |
| 2017/02/24 | 1,367 | 1,375 | 1,354 | 1,356 | -10 | -0.7% | 19,600 |
| 2017/02/23 | 1,387 | 1,387 | 1,360 | 1,366 | -10 | -0.7% | 19,000 |
| 2017/02/22 | 1,373 | 1,379 | 1,345 | 1,376 | +13 | +1% | 27,400 |
| 2017/02/21 | 1,372 | 1,385 | 1,362 | 1,363 | -22 | -1.6% | 23,700 |
| 2017/02/20 | 1,357 | 1,388 | 1,346 | 1,385 | +29 | +2.1% | 24,400 |
| 2017/02/17 | 1,368 | 1,368 | 1,354 | 1,356 | -14 | -1% | 26,300 |
| 2017/02/16 | 1,379 | 1,383 | 1,365 | 1,370 | -15 | -1.1% | 28,700 |
| 2017/02/15 | 1,413 | 1,430 | 1,382 | 1,385 | -10 | -0.7% | 37,900 |
| 2017/02/14 | 1,387 | 1,445 | 1,377 | 1,395 | +22 | +1.6% | 66,200 |
| 2017/02/13 | 1,350 | 1,388 | 1,344 | 1,373 | +34 | +2.5% | 56,200 |
| 2017/02/10 | 1,318 | 1,372 | 1,318 | 1,339 | +25 | +1.9% | 44,200 |
| 2017/02/09 | 1,325 | 1,328 | 1,312 | 1,314 | -11 | -0.8% | 21,100 |
| 2017/02/08 | 1,306 | 1,329 | 1,306 | 1,325 | +16 | +1.2% | 30,500 |
| 2017/02/07 | 1,332 | 1,339 | 1,300 | 1,309 | -36 | -2.7% | 75,100 |
| 2017/02/06 | 1,371 | 1,378 | 1,339 | 1,345 | -10 | -0.7% | 30,800 |
| 2017/02/03 | 1,345 | 1,400 | 1,331 | 1,355 | +22 | +1.7% | 73,900 |
| 2017/02/02 | 1,399 | 1,399 | 1,326 | 1,333 | -50 | -3.6% | 73,000 |
| 2017/02/01 | 1,343 | 1,395 | 1,318 | 1,383 | +20 | +1.5% | 114,700 |
| 2017/01/31 | 1,343 | 1,368 | 1,301 | 1,363 | +89 | +7% | 189,900 |
| 2017/01/30 | 1,250 | 1,288 | 1,245 | 1,274 | +38 | +3.1% | 66,700 |
| 2017/01/27 | 1,222 | 1,236 | 1,214 | 1,236 | +15 | +1.2% | 24,100 |
| 2017/01/26 | 1,231 | 1,233 | 1,213 | 1,221 | -2 | -0.2% | 33,300 |
2051～
2100
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
