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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 1,331 | 1,336 | 1,324 | 1,331 | +3 | +0.2% | 5,300 |
| 2006/03/29 | 1,335 | 1,339 | 1,315 | 1,328 | +26 | +2% | 14,300 |
| 2006/03/28 | 1,310 | 1,319 | 1,273 | 1,302 | -48 | -3.6% | 21,500 |
| 2006/03/27 | 1,347 | 1,350 | 1,331 | 1,350 | +23 | +1.7% | 31,800 |
| 2006/03/24 | 1,340 | 1,340 | 1,324 | 1,327 | +2 | +0.2% | 16,700 |
| 2006/03/23 | 1,361 | 1,364 | 1,319 | 1,325 | -34 | -2.5% | 19,000 |
| 2006/03/22 | 1,330 | 1,365 | 1,330 | 1,359 | +29 | +2.2% | 21,400 |
| 2006/03/20 | 1,328 | 1,335 | 1,324 | 1,330 | +11 | +0.8% | 31,900 |
| 2006/03/17 | 1,300 | 1,319 | 1,298 | 1,319 | +14 | +1.1% | 13,300 |
| 2006/03/16 | 1,310 | 1,327 | 1,305 | 1,305 | -16 | -1.2% | 12,400 |
| 2006/03/15 | 1,329 | 1,329 | 1,320 | 1,321 | -2 | -0.2% | 19,000 |
| 2006/03/14 | 1,325 | 1,327 | 1,313 | 1,323 | -3 | -0.2% | 18,400 |
| 2006/03/13 | 1,327 | 1,329 | 1,313 | 1,326 | +37 | +2.9% | 26,200 |
| 2006/03/10 | 1,265 | 1,296 | 1,265 | 1,289 | +34 | +2.7% | 23,900 |
| 2006/03/09 | 1,228 | 1,255 | 1,228 | 1,255 | +28 | +2.3% | 11,100 |
| 2006/03/08 | 1,240 | 1,240 | 1,223 | 1,227 | -8 | -0.6% | 15,500 |
| 2006/03/07 | 1,220 | 1,235 | 1,213 | 1,235 | +14 | +1.1% | 11,700 |
| 2006/03/06 | 1,210 | 1,223 | 1,201 | 1,221 | +6 | +0.5% | 7,500 |
| 2006/03/03 | 1,215 | 1,239 | 1,193 | 1,215 | +1 | +0.1% | 23,300 |
| 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 |
4751～
4800
件表示中 / 5495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 | 197,000円 | +9.8% | +10.2% | 2.79% | 11.32倍 | 1.53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 |
| システムサポＨ | 291,200円 | +18.8% | +20.3% | 2.06% | 17.37倍 | 5.02倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| セレス | 243,300円 | +2.5% | +21.4% | 2.47% | 8.39倍 | 2.33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 |
| 東 名 | 191,600円 | +25.4% | +21.1% | 0.99% | 14.32倍 | 3.30倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ＶＲＡＩＮ | 275,000円 | +50.0% | +49.6% | 0.00% | 47.69倍 | 19.79倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
