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 |
---|---|---|---|---|---|---|---|
2016/12/06 | 1,164 | 1,176 | 1,156 | 1,168 | +12 | +1% | 23,300 |
2016/12/05 | 1,161 | 1,169 | 1,140 | 1,156 | -16 | -1.4% | 30,400 |
2016/12/02 | 1,200 | 1,249 | 1,163 | 1,172 | -31 | -2.6% | 62,000 |
2016/12/01 | 1,219 | 1,223 | 1,200 | 1,203 | -11 | -0.9% | 19,200 |
2016/11/30 | 1,230 | 1,230 | 1,210 | 1,214 | -11 | -0.9% | 8,600 |
2016/11/29 | 1,229 | 1,230 | 1,215 | 1,225 | +2 | +0.2% | 17,800 |
2016/11/28 | 1,205 | 1,223 | 1,204 | 1,223 | +24 | +2% | 24,200 |
2016/11/25 | 1,188 | 1,206 | 1,181 | 1,199 | +11 | +0.9% | 26,800 |
2016/11/24 | 1,211 | 1,215 | 1,183 | 1,188 | -11 | -0.9% | 21,800 |
2016/11/22 | 1,170 | 1,199 | 1,161 | 1,199 | +28 | +2.4% | 21,200 |
2016/11/21 | 1,175 | 1,179 | 1,162 | 1,171 | -3 | -0.3% | 15,500 |
2016/11/18 | 1,182 | 1,190 | 1,168 | 1,174 | ±0 | ±0% | 16,900 |
2016/11/17 | 1,180 | 1,180 | 1,160 | 1,174 | -6 | -0.5% | 16,900 |
2016/11/16 | 1,194 | 1,194 | 1,173 | 1,180 | ±0 | ±0% | 17,400 |
2016/11/15 | 1,205 | 1,205 | 1,171 | 1,180 | -25 | -2.1% | 22,500 |
2016/11/14 | 1,192 | 1,214 | 1,184 | 1,205 | +37 | +3.2% | 31,800 |
2016/11/11 | 1,217 | 1,219 | 1,153 | 1,168 | -32 | -2.7% | 31,300 |
2016/11/10 | 1,150 | 1,200 | 1,148 | 1,200 | +100 | +9.1% | 42,200 |
2016/11/09 | 1,185 | 1,196 | 1,030 | 1,100 | -79 | -6.7% | 71,900 |
2016/11/08 | 1,194 | 1,194 | 1,171 | 1,179 | -5 | -0.4% | 14,600 |
2016/11/07 | 1,173 | 1,199 | 1,173 | 1,184 | +12 | +1% | 20,500 |
2016/11/04 | 1,150 | 1,187 | 1,140 | 1,172 | -3 | -0.3% | 46,600 |
2016/11/02 | 1,203 | 1,203 | 1,150 | 1,175 | -51 | -4.2% | 71,400 |
2016/11/01 | 1,247 | 1,247 | 1,207 | 1,226 | +17 | +1.4% | 63,200 |
2016/10/31 | 1,225 | 1,240 | 1,205 | 1,209 | -36 | -2.9% | 46,400 |
2016/10/28 | 1,230 | 1,245 | 1,207 | 1,245 | +11 | +0.9% | 85,800 |
2016/10/27 | 1,240 | 1,243 | 1,220 | 1,234 | ±0 | ±0% | 66,400 |
2016/10/26 | 1,192 | 1,236 | 1,192 | 1,234 | ±0 | ±0% | 182,200 |
2016/10/25 | 1,226 | 1,335 | 1,202 | 1,234 | +188 | +18% | 923,200 |
2016/10/24 | 1,027 | 1,051 | 1,023 | 1,046 | +19 | +1.9% | 17,500 |
2016/10/21 | 1,047 | 1,056 | 1,022 | 1,027 | -32 | -3% | 16,400 |
2016/10/20 | 1,048 | 1,060 | 1,048 | 1,059 | +14 | +1.3% | 13,900 |
2016/10/19 | 1,050 | 1,054 | 1,040 | 1,045 | +6 | +0.6% | 10,600 |
2016/10/18 | 1,015 | 1,040 | 1,015 | 1,039 | +16 | +1.6% | 9,400 |
2016/10/17 | 1,009 | 1,026 | 1,009 | 1,023 | +8 | +0.8% | 9,500 |
2016/10/14 | 1,005 | 1,019 | 993 | 1,015 | -2 | -0.2% | 19,300 |
2016/10/13 | 1,025 | 1,027 | 1,002 | 1,017 | -5 | -0.5% | 13,700 |
2016/10/12 | 1,050 | 1,050 | 1,020 | 1,022 | -34 | -3.2% | 21,300 |
2016/10/11 | 1,072 | 1,077 | 1,052 | 1,056 | +2 | +0.2% | 13,800 |
2016/10/07 | 1,054 | 1,059 | 1,029 | 1,054 | +1 | +0.1% | 24,800 |
2016/10/06 | 1,065 | 1,076 | 1,053 | 1,053 | -5 | -0.5% | 21,100 |
2016/10/05 | 1,104 | 1,110 | 1,052 | 1,058 | -45 | -4.1% | 64,900 |
2016/10/04 | 1,104 | 1,111 | 1,092 | 1,103 | -6 | -0.5% | 18,100 |
2016/10/03 | 1,114 | 1,115 | 1,093 | 1,109 | +9 | +0.8% | 28,100 |
2016/09/30 | 1,117 | 1,117 | 1,098 | 1,100 | -16 | -1.4% | 39,600 |
2016/09/29 | 1,114 | 1,117 | 1,083 | 1,116 | +8 | +0.7% | 70,500 |
2016/09/28 | 1,018 | 1,133 | 1,007 | 1,108 | +95 | +9.4% | 188,600 |
2016/09/27 | 971 | 1,015 | 968 | 1,013 | +33 | +3.4% | 40,100 |
2016/09/26 | 983 | 988 | 974 | 980 | +6 | +0.6% | 19,800 |
2016/09/23 | 978 | 978 | 966 | 974 | +8 | +0.8% | 10,700 |
2101~
2150
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% | 19.44倍 | 8.26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 | 12.64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 | 3.07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