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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 970 | 974 | 960 | 964 | -8 | -0.8% | 33,700 |
| 2006/07/04 | 968 | 978 | 965 | 972 | +17 | +1.8% | 13,500 |
| 2006/07/03 | 964 | 965 | 955 | 955 | +1 | +0.1% | 24,400 |
| 2006/06/30 | 963 | 965 | 954 | 954 | +7 | +0.7% | 32,700 |
| 2006/06/29 | 960 | 960 | 945 | 947 | -17 | -1.8% | 58,200 |
| 2006/06/28 | 970 | 970 | 955 | 964 | -6 | -0.6% | 26,400 |
| 2006/06/27 | 971 | 979 | 965 | 970 | -3 | -0.3% | 34,100 |
| 2006/06/26 | 981 | 981 | 968 | 973 | -4 | -0.4% | 22,400 |
| 2006/06/23 | 971 | 979 | 966 | 977 | -4 | -0.4% | 37,600 |
| 2006/06/22 | 975 | 983 | 975 | 981 | +6 | +0.6% | 29,900 |
| 2006/06/21 | 981 | 984 | 970 | 975 | ±0 | ±0% | 9,700 |
| 2006/06/20 | 998 | 1,004 | 975 | 975 | -13 | -1.3% | 35,800 |
| 2006/06/19 | 997 | 997 | 984 | 988 | +21 | +2.2% | 32,300 |
| 2006/06/16 | 989 | 989 | 961 | 967 | +13 | +1.4% | 48,600 |
| 2006/06/15 | 969 | 975 | 945 | 954 | +13 | +1.4% | 21,500 |
| 2006/06/14 | 950 | 954 | 938 | 941 | -13 | -1.4% | 41,000 |
| 2006/06/13 | 970 | 970 | 952 | 954 | -19 | -2% | 25,100 |
| 2006/06/12 | 981 | 982 | 968 | 973 | -8 | -0.8% | 30,600 |
| 2006/06/09 | 960 | 1,000 | 959 | 981 | +16 | +1.7% | 36,800 |
| 2006/06/08 | 1,000 | 1,003 | 960 | 965 | -52 | -5.1% | 22,300 |
| 2006/06/07 | 1,012 | 1,037 | 1,010 | 1,017 | -35 | -3.3% | 14,400 |
| 2006/06/06 | 1,063 | 1,069 | 1,050 | 1,052 | -24 | -2.2% | 12,500 |
| 2006/06/05 | 1,081 | 1,082 | 1,051 | 1,076 | +1 | +0.1% | 19,700 |
| 2006/06/02 | 1,083 | 1,084 | 1,039 | 1,075 | -20 | -1.8% | 27,300 |
| 2006/06/01 | 1,115 | 1,115 | 1,095 | 1,095 | +3 | +0.3% | 6,000 |
| 2006/05/31 | 1,100 | 1,119 | 1,091 | 1,092 | -28 | -2.5% | 12,700 |
| 2006/05/30 | 1,126 | 1,130 | 1,103 | 1,120 | -14 | -1.2% | 14,600 |
| 2006/05/29 | 1,139 | 1,139 | 1,130 | 1,134 | -2 | -0.2% | 6,300 |
| 2006/05/26 | 1,131 | 1,139 | 1,130 | 1,136 | +11 | +1% | 6,600 |
| 2006/05/25 | 1,142 | 1,142 | 1,123 | 1,125 | +3 | +0.3% | 12,800 |
| 2006/05/24 | 1,115 | 1,134 | 1,115 | 1,122 | -19 | -1.7% | 10,500 |
| 2006/05/23 | 1,132 | 1,149 | 1,130 | 1,141 | +7 | +0.6% | 11,000 |
| 2006/05/22 | 1,137 | 1,150 | 1,134 | 1,134 | +5 | +0.4% | 10,200 |
| 2006/05/19 | 1,118 | 1,129 | 1,116 | 1,129 | +11 | +1% | 13,400 |
| 2006/05/18 | 1,118 | 1,132 | 1,111 | 1,118 | -7 | -0.6% | 13,800 |
| 2006/05/17 | 1,131 | 1,137 | 1,115 | 1,125 | -5 | -0.4% | 18,900 |
| 2006/05/16 | 1,137 | 1,145 | 1,130 | 1,130 | -12 | -1.1% | 17,900 |
| 2006/05/15 | 1,142 | 1,142 | 1,132 | 1,142 | -8 | -0.7% | 21,600 |
| 2006/05/12 | 1,167 | 1,168 | 1,139 | 1,150 | -17 | -1.5% | 19,700 |
| 2006/05/11 | 1,175 | 1,177 | 1,165 | 1,167 | -9 | -0.8% | 22,900 |
| 2006/05/10 | 1,196 | 1,199 | 1,175 | 1,176 | -23 | -1.9% | 31,400 |
| 2006/05/09 | 1,210 | 1,210 | 1,196 | 1,199 | -12 | -1% | 19,300 |
| 2006/05/08 | 1,210 | 1,219 | 1,181 | 1,211 | -30 | -2.4% | 44,800 |
| 2006/05/02 | 1,238 | 1,258 | 1,230 | 1,241 | +8 | +0.6% | 41,300 |
| 2006/05/01 | 1,228 | 1,237 | 1,218 | 1,233 | +10 | +0.8% | 10,400 |
| 2006/04/28 | 1,229 | 1,231 | 1,217 | 1,223 | -2 | -0.2% | 17,500 |
| 2006/04/27 | 1,227 | 1,248 | 1,225 | 1,225 | -3 | -0.2% | 22,400 |
| 2006/04/26 | 1,231 | 1,233 | 1,222 | 1,228 | +8 | +0.7% | 6,600 |
| 2006/04/25 | 1,236 | 1,236 | 1,209 | 1,220 | +20 | +1.7% | 12,900 |
| 2006/04/24 | 1,240 | 1,240 | 1,200 | 1,200 | -48 | -3.8% | 23,000 |
4651～
4700
件表示中 / 5461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 | 188,700円 | +9.8% | +10.2% | 2.91% | 10.85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 |
| 朝日放送 | 67,200円 | +0.6% | +7.7% | 2.08% | 9.05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 |
| ブレインＰ | 125,800円 | +11.7% | +32.6% | 0.64% | 21.90倍 | 4.31倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| オプティム | 50,600円 | +10.0% | -19.4% | 0.00% | 27.88倍 | 3.31倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ダイナミクマ | 116,900円 | -6.2% | - | 0.00% | - | 3.09倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
市場注目の銘柄
チャート関連のコラム
