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 |
|---|---|---|---|---|---|---|---|
| 2006/03/02 | 1,239 | 1,239 | 1,214 | 1,214 | -10 | -0.8% | 8,700 |
| 2006/03/01 | 1,240 | 1,240 | 1,219 | 1,224 | -18 | -1.4% | 16,800 |
| 2006/02/28 | 1,251 | 1,272 | 1,230 | 1,242 | +1 | +0.1% | 11,900 |
| 2006/02/27 | 1,301 | 1,301 | 1,241 | 1,241 | -18 | -1.4% | 36,700 |
| 2006/02/24 | 1,290 | 1,299 | 1,230 | 1,259 | +9 | +0.7% | 23,900 |
| 2006/02/23 | 1,220 | 1,269 | 1,220 | 1,250 | +47 | +3.9% | 18,100 |
| 2006/02/22 | 1,230 | 1,238 | 1,201 | 1,203 | +13 | +1.1% | 18,900 |
| 2006/02/21 | 1,163 | 1,200 | 1,163 | 1,190 | +13 | +1.1% | 13,700 |
| 2006/02/20 | 1,190 | 1,202 | 1,166 | 1,177 | -43 | -3.5% | 24,300 |
| 2006/02/17 | 1,240 | 1,275 | 1,175 | 1,220 | -24 | -1.9% | 38,800 |
| 2006/02/16 | 1,240 | 1,275 | 1,233 | 1,244 | -10 | -0.8% | 24,900 |
| 2006/02/15 | 1,276 | 1,290 | 1,230 | 1,254 | -22 | -1.7% | 33,700 |
| 2006/02/14 | 1,269 | 1,285 | 1,200 | 1,276 | +7 | +0.6% | 36,700 |
| 2006/02/13 | 1,298 | 1,315 | 1,261 | 1,269 | -33 | -2.5% | 34,200 |
| 2006/02/10 | 1,320 | 1,328 | 1,293 | 1,302 | -14 | -1.1% | 48,400 |
| 2006/02/09 | 1,328 | 1,328 | 1,314 | 1,316 | +3 | +0.2% | 21,600 |
| 2006/02/08 | 1,325 | 1,327 | 1,311 | 1,313 | -15 | -1.1% | 24,300 |
| 2006/02/07 | 1,322 | 1,340 | 1,311 | 1,328 | -1 | -0.1% | 55,700 |
| 2006/02/06 | 1,340 | 1,340 | 1,325 | 1,329 | -19 | -1.4% | 50,700 |
| 2006/02/03 | 1,340 | 1,349 | 1,323 | 1,348 | +5 | +0.4% | 46,900 |
| 2006/02/02 | 1,345 | 1,371 | 1,342 | 1,343 | +2 | +0.1% | 53,900 |
| 2006/02/01 | 1,376 | 1,388 | 1,330 | 1,341 | -35 | -2.5% | 59,700 |
| 2006/01/31 | 1,375 | 1,397 | 1,360 | 1,376 | -55 | -3.8% | 77,100 |
| 2006/01/30 | 1,445 | 1,480 | 1,430 | 1,431 | +19 | +1.3% | 59,000 |
| 2006/01/27 | 1,400 | 1,421 | 1,390 | 1,412 | +30 | +2.2% | 35,400 |
| 2006/01/26 | 1,356 | 1,398 | 1,356 | 1,382 | +24 | +1.8% | 34,500 |
| 2006/01/25 | 1,374 | 1,374 | 1,347 | 1,358 | +23 | +1.7% | 38,100 |
| 2006/01/24 | 1,320 | 1,350 | 1,320 | 1,335 | +30 | +2.3% | 44,900 |
| 2006/01/23 | 1,300 | 1,350 | 1,300 | 1,305 | -68 | -5% | 37,300 |
| 2006/01/20 | 1,428 | 1,428 | 1,370 | 1,373 | -55 | -3.9% | 30,700 |
| 2006/01/19 | 1,299 | 1,435 | 1,299 | 1,428 | +103 | +7.8% | 83,800 |
| 2006/01/18 | 1,440 | 1,440 | 1,263 | 1,325 | -137 | -9.4% | 72,200 |
| 2006/01/17 | 1,495 | 1,508 | 1,455 | 1,462 | -32 | -2.1% | 69,300 |
| 2006/01/16 | 1,529 | 1,529 | 1,490 | 1,494 | -13 | -0.9% | 65,700 |
| 2006/01/13 | 1,497 | 1,530 | 1,496 | 1,507 | +10 | +0.7% | 66,800 |
| 2006/01/12 | 1,511 | 1,512 | 1,475 | 1,497 | -18 | -1.2% | 37,400 |
| 2006/01/11 | 1,538 | 1,538 | 1,502 | 1,515 | -22 | -1.4% | 19,900 |
| 2006/01/10 | 1,540 | 1,591 | 1,530 | 1,537 | +24 | +1.6% | 52,900 |
| 2006/01/06 | 1,599 | 1,599 | 1,503 | 1,513 | -72 | -4.5% | 58,500 |
| 2006/01/05 | 1,570 | 1,587 | 1,565 | 1,585 | +24 | +1.5% | 45,500 |
| 2006/01/04 | 1,542 | 1,580 | 1,540 | 1,561 | +40 | +2.6% | 34,100 |
| 2005/12/30 | 1,504 | 1,530 | 1,488 | 1,521 | -31 | -2% | 47,900 |
| 2005/12/29 | 1,455 | 1,585 | 1,455 | 1,552 | +107 | +7.4% | 152,800 |
| 2005/12/28 | 1,380 | 1,448 | 1,376 | 1,445 | +45 | +3.2% | 69,400 |
| 2005/12/27 | 1,367 | 1,400 | 1,351 | 1,400 | +71 | +5.3% | 75,200 |
| 2005/12/26 | 1,327 | 1,350 | 1,327 | 1,329 | +41 | +3.2% | 59,200 |
| 2005/12/22 | 1,245 | 1,294 | 1,245 | 1,288 | +39 | +3.1% | 79,100 |
| 2005/12/21 | 1,250 | 1,250 | 1,240 | 1,249 | ±0 | ±0% | 27,200 |
| 2005/12/20 | 1,244 | 1,249 | 1,233 | 1,249 | +13 | +1.1% | 48,400 |
| 2005/12/19 | 1,229 | 1,247 | 1,223 | 1,236 | +20 | +1.6% | 25,400 |
4701～
4750
件表示中 / 5426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 | 176,000円 | +9.8% | +10.2% | 3.13% | 10.12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 |
| メディアドゥ | 172,800円 | +4.0% | +14.4% | 2.31% | 13.09倍 | 1.49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 |
| ＡＢＥＪＡ | 278,300円 | +24.7% | +30.4% | 0.00% | 72.91倍 | 6.29倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| 日本通信 | 15,600円 | +20.2% | +16.0% | 0.00% | 25.87倍 | 6.99倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ダイナミクマ | 109,500円 | - | - | - | - | 2.90倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
