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 |
---|---|---|---|---|---|---|---|
2016/07/08 | 948 | 950 | 885 | 897 | -36 | -3.9% | 32,700 |
2016/07/07 | 960 | 970 | 921 | 933 | -31 | -3.2% | 20,400 |
2016/07/06 | 984 | 984 | 930 | 964 | -23 | -2.3% | 23,100 |
2016/07/05 | 985 | 993 | 981 | 987 | -6 | -0.6% | 9,400 |
2016/07/04 | 1,000 | 1,000 | 984 | 993 | -1 | -0.1% | 15,300 |
2016/07/01 | 981 | 999 | 980 | 994 | +18 | +1.8% | 18,700 |
2016/06/30 | 1,008 | 1,010 | 971 | 976 | -18 | -1.8% | 25,200 |
2016/06/29 | 1,008 | 1,008 | 970 | 994 | +16 | +1.6% | 37,300 |
2016/06/28 | 919 | 986 | 908 | 978 | +68 | +7.5% | 37,000 |
2016/06/27 | 892 | 919 | 892 | 910 | +33 | +3.8% | 28,300 |
2016/06/24 | 999 | 1,001 | 850 | 877 | -122 | -12.2% | 90,000 |
2016/06/23 | 986 | 1,003 | 985 | 999 | -1 | -0.1% | 12,800 |
2016/06/22 | 1,018 | 1,035 | 987 | 1,000 | -18 | -1.8% | 24,700 |
2016/06/21 | 1,017 | 1,036 | 1,000 | 1,018 | -1 | -0.1% | 13,800 |
2016/06/20 | 994 | 1,020 | 980 | 1,019 | +38 | +3.9% | 15,300 |
2016/06/17 | 992 | 1,011 | 970 | 981 | +15 | +1.6% | 34,400 |
2016/06/16 | 1,017 | 1,020 | 956 | 966 | -56 | -5.5% | 47,900 |
2016/06/15 | 1,015 | 1,058 | 1,002 | 1,022 | -7 | -0.7% | 33,000 |
2016/06/14 | 1,100 | 1,110 | 1,021 | 1,029 | -83 | -7.5% | 56,700 |
2016/06/13 | 1,160 | 1,160 | 1,112 | 1,112 | -61 | -5.2% | 25,300 |
2016/06/10 | 1,190 | 1,190 | 1,162 | 1,173 | +5 | +0.4% | 29,900 |
2016/06/09 | 1,160 | 1,176 | 1,156 | 1,168 | -2 | -0.2% | 16,800 |
2016/06/08 | 1,182 | 1,182 | 1,161 | 1,170 | -12 | -1% | 27,800 |
2016/06/07 | 1,189 | 1,189 | 1,168 | 1,182 | -1 | -0.1% | 23,200 |
2016/06/06 | 1,200 | 1,200 | 1,171 | 1,183 | -17 | -1.4% | 25,000 |
2016/06/03 | 1,200 | 1,210 | 1,186 | 1,200 | ±0 | ±0% | 20,800 |
2016/06/02 | 1,222 | 1,232 | 1,184 | 1,200 | -22 | -1.8% | 39,700 |
2016/06/01 | 1,251 | 1,257 | 1,222 | 1,222 | -47 | -3.7% | 23,800 |
2016/05/31 | 1,237 | 1,280 | 1,228 | 1,269 | +39 | +3.2% | 36,000 |
2016/05/30 | 1,214 | 1,240 | 1,214 | 1,230 | +27 | +2.2% | 24,800 |
2016/05/27 | 1,201 | 1,225 | 1,200 | 1,203 | +4 | +0.3% | 20,600 |
2016/05/26 | 1,211 | 1,233 | 1,199 | 1,199 | -12 | -1% | 28,400 |
2016/05/25 | 1,225 | 1,238 | 1,209 | 1,211 | +8 | +0.7% | 20,700 |
2016/05/24 | 1,220 | 1,220 | 1,203 | 1,203 | -16 | -1.3% | 14,800 |
2016/05/23 | 1,219 | 1,231 | 1,207 | 1,219 | ±0 | ±0% | 18,800 |
2016/05/20 | 1,195 | 1,238 | 1,195 | 1,219 | +21 | +1.8% | 40,200 |
2016/05/19 | 1,181 | 1,209 | 1,180 | 1,198 | +18 | +1.5% | 35,100 |
2016/05/18 | 1,230 | 1,237 | 1,169 | 1,180 | -46 | -3.8% | 72,600 |
2016/05/17 | 1,200 | 1,231 | 1,200 | 1,226 | +9 | +0.7% | 29,900 |
2016/05/16 | 1,240 | 1,252 | 1,215 | 1,217 | -31 | -2.5% | 28,300 |
2016/05/13 | 1,269 | 1,269 | 1,220 | 1,248 | -20 | -1.6% | 31,200 |
2016/05/12 | 1,315 | 1,315 | 1,264 | 1,268 | -47 | -3.6% | 40,800 |
2016/05/11 | 1,299 | 1,375 | 1,299 | 1,315 | +16 | +1.2% | 79,800 |
2016/05/10 | 1,313 | 1,313 | 1,271 | 1,299 | ±0 | ±0% | 42,700 |
2016/05/09 | 1,255 | 1,319 | 1,255 | 1,299 | +44 | +3.5% | 58,100 |
2016/05/06 | 1,253 | 1,257 | 1,220 | 1,255 | +21 | +1.7% | 19,800 |
2016/05/02 | 1,220 | 1,248 | 1,210 | 1,234 | -40 | -3.1% | 47,500 |
2016/04/28 | 1,276 | 1,318 | 1,240 | 1,274 | -2 | -0.2% | 82,800 |
2016/04/27 | 1,207 | 1,276 | 1,193 | 1,276 | +70 | +5.8% | 69,400 |
2016/04/26 | 1,271 | 1,288 | 1,185 | 1,206 | -92 | -7.1% | 124,000 |
2201~
2250
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