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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,003 | 2,003 | 1,962 | 1,975 | -19 | -1% | 11,100 |
| 2024/07/04 | 2,000 | 2,000 | 1,985 | 1,994 | +4 | +0.2% | 8,100 |
| 2024/07/03 | 1,978 | 2,015 | 1,973 | 1,990 | +10 | +0.5% | 33,900 |
| 2024/07/02 | 1,976 | 1,998 | 1,965 | 1,980 | +7 | +0.4% | 35,100 |
| 2024/07/01 | 1,984 | 1,984 | 1,955 | 1,973 | +5 | +0.3% | 6,800 |
| 2024/06/28 | 1,982 | 1,982 | 1,957 | 1,968 | -4 | -0.2% | 7,200 |
| 2024/06/27 | 1,967 | 1,972 | 1,943 | 1,972 | +19 | +1% | 11,300 |
| 2024/06/26 | 1,973 | 1,973 | 1,936 | 1,953 | -20 | -1% | 15,400 |
| 2024/06/25 | 1,999 | 2,026 | 1,966 | 1,973 | +12 | +0.6% | 47,000 |
| 2024/06/24 | 1,931 | 1,961 | 1,926 | 1,961 | +40 | +2.1% | 16,700 |
| 2024/06/21 | 1,925 | 1,937 | 1,919 | 1,921 | -7 | -0.4% | 14,200 |
| 2024/06/20 | 1,910 | 1,936 | 1,908 | 1,928 | +14 | +0.7% | 12,600 |
| 2024/06/19 | 1,898 | 1,919 | 1,898 | 1,914 | +3 | +0.2% | 9,400 |
| 2024/06/18 | 1,896 | 1,912 | 1,896 | 1,911 | +38 | +2% | 9,300 |
| 2024/06/17 | 1,870 | 1,876 | 1,855 | 1,873 | -5 | -0.3% | 5,300 |
| 2024/06/14 | 1,826 | 1,889 | 1,826 | 1,878 | +38 | +2.1% | 16,000 |
| 2024/06/13 | 1,866 | 1,869 | 1,840 | 1,840 | -26 | -1.4% | 7,400 |
| 2024/06/12 | 1,904 | 1,904 | 1,866 | 1,866 | -1 | -0.1% | 4,300 |
| 2024/06/11 | 1,878 | 1,890 | 1,867 | 1,867 | -25 | -1.3% | 5,700 |
| 2024/06/10 | 1,893 | 1,905 | 1,890 | 1,892 | +18 | +1% | 11,100 |
| 2024/06/07 | 1,861 | 1,888 | 1,860 | 1,874 | +6 | +0.3% | 4,300 |
| 2024/06/06 | 1,883 | 1,897 | 1,860 | 1,868 | -6 | -0.3% | 7,400 |
| 2024/06/05 | 1,895 | 1,895 | 1,874 | 1,874 | -22 | -1.2% | 6,300 |
| 2024/06/04 | 1,886 | 1,900 | 1,876 | 1,896 | +10 | +0.5% | 5,400 |
| 2024/06/03 | 1,876 | 1,888 | 1,876 | 1,886 | +10 | +0.5% | 4,900 |
| 2024/05/31 | 1,868 | 1,889 | 1,856 | 1,876 | +18 | +1% | 5,600 |
| 2024/05/30 | 1,817 | 1,860 | 1,812 | 1,858 | +19 | +1% | 15,900 |
| 2024/05/29 | 1,855 | 1,865 | 1,834 | 1,839 | -20 | -1.1% | 16,500 |
| 2024/05/28 | 1,884 | 1,890 | 1,859 | 1,859 | -29 | -1.5% | 7,200 |
| 2024/05/27 | 1,883 | 1,890 | 1,875 | 1,888 | +13 | +0.7% | 9,800 |
| 2024/05/24 | 1,865 | 1,879 | 1,856 | 1,875 | -3 | -0.2% | 7,000 |
| 2024/05/23 | 1,861 | 1,885 | 1,853 | 1,878 | +15 | +0.8% | 10,800 |
| 2024/05/22 | 1,870 | 1,878 | 1,860 | 1,863 | -12 | -0.6% | 14,900 |
| 2024/05/21 | 1,899 | 1,902 | 1,875 | 1,875 | -7 | -0.4% | 6,600 |
| 2024/05/20 | 1,868 | 1,899 | 1,868 | 1,882 | +18 | +1% | 12,500 |
| 2024/05/17 | 1,861 | 1,873 | 1,855 | 1,864 | +2 | +0.1% | 3,700 |
| 2024/05/16 | 1,871 | 1,881 | 1,854 | 1,862 | -3 | -0.2% | 8,600 |
| 2024/05/15 | 1,884 | 1,884 | 1,865 | 1,865 | -19 | -1% | 8,200 |
| 2024/05/14 | 1,908 | 1,908 | 1,877 | 1,884 | -17 | -0.9% | 11,200 |
| 2024/05/13 | 1,902 | 1,908 | 1,889 | 1,901 | -1 | -0.1% | 10,700 |
| 2024/05/10 | 1,904 | 1,910 | 1,896 | 1,902 | -2 | -0.1% | 9,300 |
| 2024/05/09 | 1,918 | 1,918 | 1,900 | 1,904 | -5 | -0.3% | 7,200 |
| 2024/05/08 | 1,919 | 1,919 | 1,901 | 1,909 | +4 | +0.2% | 12,100 |
| 2024/05/07 | 1,895 | 1,914 | 1,895 | 1,905 | +18 | +1% | 8,900 |
| 2024/05/02 | 1,914 | 1,914 | 1,887 | 1,887 | -27 | -1.4% | 6,900 |
| 2024/05/01 | 1,940 | 1,940 | 1,911 | 1,914 | -26 | -1.3% | 7,500 |
| 2024/04/30 | 1,941 | 1,974 | 1,912 | 1,940 | +82 | +4.4% | 74,400 |
| 2024/04/26 | 1,869 | 1,870 | 1,831 | 1,858 | +4 | +0.2% | 15,400 |
| 2024/04/25 | 1,876 | 1,876 | 1,852 | 1,854 | -25 | -1.3% | 13,000 |
| 2024/04/24 | 1,878 | 1,890 | 1,856 | 1,879 | +19 | +1% | 11,500 |
201～
250
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
