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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,188 | 1,188 | 1,170 | 1,185 | +17 | +1.5% | 35,000 |
| 2005/09/08 | 1,166 | 1,171 | 1,160 | 1,168 | -3 | -0.3% | 9,000 |
| 2005/09/07 | 1,164 | 1,184 | 1,164 | 1,171 | +9 | +0.8% | 4,800 |
| 2005/09/06 | 1,185 | 1,188 | 1,158 | 1,162 | -21 | -1.8% | 9,200 |
| 2005/09/05 | 1,182 | 1,188 | 1,181 | 1,183 | +1 | +0.1% | 9,400 |
| 2005/09/02 | 1,190 | 1,190 | 1,180 | 1,182 | +2 | +0.2% | 9,200 |
| 2005/09/01 | 1,186 | 1,190 | 1,180 | 1,180 | +1 | +0.1% | 12,700 |
| 2005/08/31 | 1,183 | 1,183 | 1,175 | 1,179 | -6 | -0.5% | 9,900 |
| 2005/08/30 | 1,172 | 1,190 | 1,172 | 1,185 | +13 | +1.1% | 8,700 |
| 2005/08/29 | 1,170 | 1,179 | 1,169 | 1,172 | +2 | +0.2% | 8,500 |
| 2005/08/26 | 1,190 | 1,190 | 1,160 | 1,170 | -10 | -0.8% | 8,600 |
| 2005/08/25 | 1,196 | 1,196 | 1,179 | 1,180 | -5 | -0.4% | 11,200 |
| 2005/08/24 | 1,170 | 1,190 | 1,165 | 1,185 | +15 | +1.3% | 11,100 |
| 2005/08/23 | 1,180 | 1,180 | 1,163 | 1,170 | ±0 | ±0% | 9,400 |
| 2005/08/22 | 1,173 | 1,181 | 1,160 | 1,170 | -6 | -0.5% | 8,500 |
| 2005/08/19 | 1,192 | 1,199 | 1,175 | 1,176 | -16 | -1.3% | 7,900 |
| 2005/08/18 | 1,190 | 1,195 | 1,184 | 1,192 | +11 | +0.9% | 13,300 |
| 2005/08/17 | 1,187 | 1,193 | 1,179 | 1,181 | -7 | -0.6% | 6,900 |
| 2005/08/16 | 1,182 | 1,188 | 1,179 | 1,188 | +9 | +0.8% | 10,600 |
| 2005/08/15 | 1,171 | 1,180 | 1,171 | 1,179 | +13 | +1.1% | 10,500 |
| 2005/08/12 | 1,165 | 1,176 | 1,160 | 1,166 | +1 | +0.1% | 10,600 |
| 2005/08/11 | 1,182 | 1,182 | 1,165 | 1,165 | +3 | +0.3% | 8,200 |
| 2005/08/10 | 1,156 | 1,190 | 1,156 | 1,162 | +11 | +1% | 10,400 |
| 2005/08/09 | 1,160 | 1,160 | 1,132 | 1,151 | +51 | +4.6% | 8,400 |
| 2005/08/08 | 1,090 | 1,100 | 1,065 | 1,100 | +10 | +0.9% | 14,200 |
| 2005/08/05 | 1,113 | 1,119 | 1,083 | 1,090 | -41 | -3.6% | 12,500 |
| 2005/08/04 | 1,151 | 1,158 | 1,130 | 1,131 | -30 | -2.6% | 9,600 |
| 2005/08/03 | 1,154 | 1,167 | 1,150 | 1,161 | +6 | +0.5% | 11,100 |
| 2005/08/02 | 1,167 | 1,170 | 1,155 | 1,155 | -11 | -0.9% | 10,000 |
| 2005/08/01 | 1,161 | 1,171 | 1,161 | 1,166 | -4 | -0.3% | 7,100 |
| 2005/07/29 | 1,190 | 1,199 | 1,160 | 1,170 | -30 | -2.5% | 19,500 |
| 2005/07/28 | 1,200 | 1,200 | 1,195 | 1,200 | +1 | +0.1% | 7,500 |
| 2005/07/27 | 1,200 | 1,200 | 1,192 | 1,199 | +1 | +0.1% | 8,400 |
| 2005/07/26 | 1,196 | 1,200 | 1,193 | 1,198 | +3 | +0.3% | 5,100 |
| 2005/07/25 | 1,227 | 1,227 | 1,193 | 1,195 | -2 | -0.2% | 24,700 |
| 2005/07/22 | 1,200 | 1,203 | 1,185 | 1,197 | +2 | +0.2% | 14,000 |
| 2005/07/21 | 1,198 | 1,200 | 1,191 | 1,195 | -6 | -0.5% | 9,900 |
| 2005/07/20 | 1,194 | 1,210 | 1,194 | 1,201 | +8 | +0.7% | 9,000 |
| 2005/07/19 | 1,190 | 1,200 | 1,190 | 1,193 | -2 | -0.2% | 8,100 |
| 2005/07/15 | 1,190 | 1,199 | 1,190 | 1,195 | +7 | +0.6% | 6,300 |
| 2005/07/14 | 1,194 | 1,200 | 1,187 | 1,188 | -10 | -0.8% | 6,700 |
| 2005/07/13 | 1,212 | 1,212 | 1,181 | 1,198 | -17 | -1.4% | 9,800 |
| 2005/07/12 | 1,214 | 1,216 | 1,210 | 1,215 | +5 | +0.4% | 8,700 |
| 2005/07/11 | 1,200 | 1,214 | 1,200 | 1,210 | +10 | +0.8% | 8,000 |
| 2005/07/08 | 1,197 | 1,215 | 1,194 | 1,200 | -15 | -1.2% | 9,800 |
| 2005/07/07 | 1,192 | 1,219 | 1,190 | 1,215 | +13 | +1.1% | 6,800 |
| 2005/07/06 | 1,207 | 1,217 | 1,200 | 1,202 | -21 | -1.7% | 7,000 |
| 2005/07/05 | 1,220 | 1,230 | 1,219 | 1,223 | -17 | -1.4% | 6,000 |
| 2005/07/04 | 1,243 | 1,243 | 1,231 | 1,240 | ±0 | ±0% | 12,300 |
| 2005/07/01 | 1,236 | 1,245 | 1,235 | 1,240 | +4 | +0.3% | 16,000 |
4851～
4900
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
