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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,793 | 1,796 | 1,766 | 1,783 | -9 | -0.5% | 19,400 |
| 2024/02/07 | 1,790 | 1,802 | 1,790 | 1,792 | ±0 | ±0% | 10,200 |
| 2024/02/06 | 1,809 | 1,809 | 1,787 | 1,792 | -17 | -0.9% | 16,600 |
| 2024/02/05 | 1,800 | 1,811 | 1,800 | 1,809 | +17 | +0.9% | 12,900 |
| 2024/02/02 | 1,815 | 1,815 | 1,788 | 1,792 | -18 | -1% | 18,400 |
| 2024/02/01 | 1,808 | 1,810 | 1,796 | 1,810 | -5 | -0.3% | 11,700 |
| 2024/01/31 | 1,818 | 1,819 | 1,792 | 1,815 | -10 | -0.5% | 29,100 |
| 2024/01/30 | 1,838 | 1,844 | 1,820 | 1,825 | -3 | -0.2% | 29,500 |
| 2024/01/29 | 1,830 | 1,841 | 1,819 | 1,828 | +11 | +0.6% | 12,600 |
| 2024/01/26 | 1,815 | 1,829 | 1,813 | 1,817 | -1 | -0.1% | 11,800 |
| 2024/01/25 | 1,810 | 1,822 | 1,802 | 1,818 | +12 | +0.7% | 12,100 |
| 2024/01/24 | 1,834 | 1,843 | 1,802 | 1,806 | -27 | -1.5% | 14,000 |
| 2024/01/23 | 1,840 | 1,842 | 1,832 | 1,833 | +3 | +0.2% | 10,800 |
| 2024/01/22 | 1,835 | 1,843 | 1,827 | 1,830 | +10 | +0.5% | 16,700 |
| 2024/01/19 | 1,814 | 1,820 | 1,808 | 1,820 | +6 | +0.3% | 10,900 |
| 2024/01/18 | 1,809 | 1,822 | 1,807 | 1,814 | +5 | +0.3% | 11,000 |
| 2024/01/17 | 1,809 | 1,821 | 1,801 | 1,809 | +5 | +0.3% | 16,800 |
| 2024/01/16 | 1,831 | 1,835 | 1,804 | 1,804 | -20 | -1.1% | 12,900 |
| 2024/01/15 | 1,800 | 1,836 | 1,800 | 1,824 | +18 | +1% | 18,600 |
| 2024/01/12 | 1,820 | 1,822 | 1,793 | 1,806 | -15 | -0.8% | 14,300 |
| 2024/01/11 | 1,830 | 1,830 | 1,816 | 1,821 | -3 | -0.2% | 18,200 |
| 2024/01/10 | 1,803 | 1,827 | 1,801 | 1,824 | +22 | +1.2% | 26,300 |
| 2024/01/09 | 1,800 | 1,815 | 1,791 | 1,802 | +12 | +0.7% | 29,500 |
| 2024/01/05 | 1,770 | 1,794 | 1,770 | 1,790 | +22 | +1.2% | 22,400 |
| 2024/01/04 | 1,750 | 1,768 | 1,746 | 1,768 | +12 | +0.7% | 11,200 |
| 2023/12/29 | 1,750 | 1,757 | 1,746 | 1,756 | +4 | +0.2% | 9,000 |
| 2023/12/28 | 1,748 | 1,753 | 1,740 | 1,752 | +2 | +0.1% | 10,100 |
| 2023/12/27 | 1,739 | 1,751 | 1,733 | 1,750 | +10 | +0.6% | 10,400 |
| 2023/12/26 | 1,748 | 1,751 | 1,736 | 1,740 | +6 | +0.3% | 10,300 |
| 2023/12/25 | 1,750 | 1,750 | 1,716 | 1,734 | -3 | -0.2% | 24,600 |
| 2023/12/22 | 1,734 | 1,740 | 1,718 | 1,737 | +20 | +1.2% | 13,800 |
| 2023/12/21 | 1,720 | 1,725 | 1,700 | 1,717 | -12 | -0.7% | 15,500 |
| 2023/12/20 | 1,725 | 1,740 | 1,721 | 1,729 | +5 | +0.3% | 11,600 |
| 2023/12/19 | 1,709 | 1,724 | 1,692 | 1,724 | +36 | +2.1% | 13,800 |
| 2023/12/18 | 1,711 | 1,711 | 1,671 | 1,688 | -24 | -1.4% | 17,100 |
| 2023/12/15 | 1,715 | 1,722 | 1,712 | 1,712 | -7 | -0.4% | 8,900 |
| 2023/12/14 | 1,743 | 1,743 | 1,716 | 1,719 | -14 | -0.8% | 8,300 |
| 2023/12/13 | 1,742 | 1,745 | 1,733 | 1,733 | -9 | -0.5% | 6,200 |
| 2023/12/12 | 1,747 | 1,747 | 1,736 | 1,742 | -5 | -0.3% | 7,400 |
| 2023/12/11 | 1,716 | 1,747 | 1,714 | 1,747 | +37 | +2.2% | 14,600 |
| 2023/12/08 | 1,739 | 1,740 | 1,709 | 1,710 | -43 | -2.5% | 23,300 |
| 2023/12/07 | 1,780 | 1,780 | 1,753 | 1,753 | -34 | -1.9% | 14,600 |
| 2023/12/06 | 1,763 | 1,792 | 1,756 | 1,787 | +62 | +3.6% | 17,700 |
| 2023/12/05 | 1,743 | 1,752 | 1,725 | 1,725 | -23 | -1.3% | 16,200 |
| 2023/12/04 | 1,750 | 1,753 | 1,740 | 1,748 | -14 | -0.8% | 11,300 |
| 2023/12/01 | 1,790 | 1,790 | 1,756 | 1,762 | -17 | -1% | 17,000 |
| 2023/11/30 | 1,759 | 1,784 | 1,758 | 1,779 | +19 | +1.1% | 8,700 |
| 2023/11/29 | 1,758 | 1,780 | 1,758 | 1,760 | -8 | -0.5% | 11,700 |
| 2023/11/28 | 1,780 | 1,781 | 1,758 | 1,768 | -17 | -1% | 24,400 |
| 2023/11/27 | 1,800 | 1,826 | 1,772 | 1,785 | +41 | +2.4% | 64,200 |
301～
350
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
