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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/23 | 1,867 | 1,870 | 1,855 | 1,860 | +16 | +0.9% | 5,900 |
| 2024/04/22 | 1,833 | 1,857 | 1,833 | 1,844 | +31 | +1.7% | 9,800 |
| 2024/04/19 | 1,836 | 1,839 | 1,798 | 1,813 | -40 | -2.2% | 24,900 |
| 2024/04/18 | 1,850 | 1,862 | 1,831 | 1,853 | +13 | +0.7% | 9,600 |
| 2024/04/17 | 1,858 | 1,858 | 1,825 | 1,840 | -9 | -0.5% | 15,600 |
| 2024/04/16 | 1,874 | 1,888 | 1,845 | 1,849 | -46 | -2.4% | 16,600 |
| 2024/04/15 | 1,880 | 1,900 | 1,863 | 1,895 | -7 | -0.4% | 16,700 |
| 2024/04/12 | 1,880 | 1,927 | 1,880 | 1,902 | +37 | +2% | 52,300 |
| 2024/04/11 | 1,871 | 1,877 | 1,861 | 1,865 | -15 | -0.8% | 9,600 |
| 2024/04/10 | 1,868 | 1,881 | 1,868 | 1,880 | +13 | +0.7% | 6,400 |
| 2024/04/09 | 1,859 | 1,875 | 1,855 | 1,867 | +8 | +0.4% | 14,600 |
| 2024/04/08 | 1,838 | 1,859 | 1,838 | 1,859 | +41 | +2.3% | 20,400 |
| 2024/04/05 | 1,811 | 1,821 | 1,794 | 1,818 | -7 | -0.4% | 18,500 |
| 2024/04/04 | 1,831 | 1,838 | 1,822 | 1,825 | ±0 | ±0% | 18,500 |
| 2024/04/03 | 1,809 | 1,835 | 1,808 | 1,825 | -12 | -0.7% | 22,800 |
| 2024/04/02 | 1,872 | 1,873 | 1,834 | 1,837 | -34 | -1.8% | 22,600 |
| 2024/04/01 | 1,903 | 1,903 | 1,871 | 1,871 | -31 | -1.6% | 15,300 |
| 2024/03/29 | 1,876 | 1,911 | 1,876 | 1,902 | +26 | +1.4% | 15,500 |
| 2024/03/28 | 1,916 | 1,918 | 1,876 | 1,876 | -73 | -3.7% | 69,900 |
| 2024/03/27 | 1,980 | 1,985 | 1,946 | 1,949 | -15 | -0.8% | 91,500 |
| 2024/03/26 | 1,945 | 1,964 | 1,936 | 1,964 | +34 | +1.8% | 35,600 |
251～
300
件表示中 / 5447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 | 188,100円 | +9.8% | +10.2% | 2.92% | 10.81倍 | 1.46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 |
| ｐｌｕｓｚｅｒｏ | 359,000円 | +35.5% | +119.1% | 0.00% | 72.99倍 | 20.87倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セレス | 238,000円 | +2.5% | +21.4% | 2.52% | 8.20倍 | 2.47倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| 朝日放送 | 68,000円 | +0.6% | +7.7% | 2.06% | 9.16倍 | 0.37倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| 構造計画 | 255,500円 | - | - | 3.13% | 13.79倍 | 3.14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
