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 |
|---|---|---|---|---|---|---|---|
| 2005/07/22 | 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 |
| 2005/06/30 | 1,221 | 1,241 | 1,221 | 1,236 | +16 | +1.3% | 24,200 |
| 2005/06/29 | 1,225 | 1,230 | 1,215 | 1,220 | -5 | -0.4% | 18,100 |
| 2005/06/28 | 1,222 | 1,225 | 1,211 | 1,225 | +17 | +1.4% | 20,900 |
| 2005/06/27 | 1,218 | 1,223 | 1,208 | 1,208 | -6 | -0.5% | 29,700 |
| 2005/06/24 | 1,190 | 1,214 | 1,190 | 1,214 | +18 | +1.5% | 10,100 |
| 2005/06/23 | 1,216 | 1,218 | 1,196 | 1,196 | -20 | -1.6% | 11,100 |
| 2005/06/22 | 1,200 | 1,216 | 1,200 | 1,216 | +16 | +1.3% | 22,300 |
| 2005/06/21 | 1,200 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 12,400 |
| 2005/06/20 | 1,195 | 1,202 | 1,191 | 1,200 | +10 | +0.8% | 20,400 |
| 2005/06/17 | 1,190 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 8,700 |
| 2005/06/16 | 1,190 | 1,192 | 1,186 | 1,190 | -2 | -0.2% | 17,500 |
| 2005/06/15 | 1,191 | 1,192 | 1,172 | 1,192 | +20 | +1.7% | 8,400 |
| 2005/06/14 | 1,199 | 1,199 | 1,172 | 1,172 | -27 | -2.3% | 17,400 |
| 2005/06/13 | 1,190 | 1,199 | 1,189 | 1,199 | +9 | +0.8% | 11,200 |
| 2005/06/10 | 1,191 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 22,200 |
| 2005/06/09 | 1,193 | 1,193 | 1,180 | 1,190 | -3 | -0.3% | 15,300 |
| 2005/06/08 | 1,158 | 1,198 | 1,152 | 1,193 | +15 | +1.3% | 21,000 |
| 2005/06/07 | 1,170 | 1,178 | 1,135 | 1,178 | ±0 | ±0% | 40,900 |
| 2005/06/06 | 1,176 | 1,189 | 1,171 | 1,178 | -18 | -1.5% | 20,500 |
| 2005/06/03 | 1,194 | 1,196 | 1,185 | 1,196 | +2 | +0.2% | 7,900 |
| 2005/06/02 | 1,189 | 1,198 | 1,174 | 1,194 | +6 | +0.5% | 14,100 |
| 2005/06/01 | 1,187 | 1,198 | 1,186 | 1,188 | -15 | -1.2% | 6,000 |
| 2005/05/31 | 1,190 | 1,208 | 1,185 | 1,203 | +16 | +1.3% | 23,300 |
| 2005/05/30 | 1,165 | 1,193 | 1,165 | 1,187 | +7 | +0.6% | 25,000 |
| 2005/05/27 | 1,181 | 1,181 | 1,170 | 1,180 | -15 | -1.3% | 11,000 |
| 2005/05/26 | 1,170 | 1,195 | 1,170 | 1,195 | +25 | +2.1% | 15,000 |
| 2005/05/25 | 1,189 | 1,200 | 1,170 | 1,170 | -11 | -0.9% | 36,300 |
| 2005/05/24 | 1,168 | 1,181 | 1,120 | 1,181 | +12 | +1% | 26,100 |
| 2005/05/23 | 1,148 | 1,170 | 1,120 | 1,169 | +24 | +2.1% | 18,800 |
| 2005/05/20 | 1,174 | 1,174 | 1,145 | 1,145 | -35 | -3% | 10,100 |
| 2005/05/19 | 1,140 | 1,183 | 1,136 | 1,180 | +35 | +3.1% | 24,400 |
| 2005/05/18 | 1,167 | 1,175 | 1,140 | 1,145 | -22 | -1.9% | 19,100 |
| 2005/05/17 | 1,208 | 1,211 | 1,160 | 1,167 | -41 | -3.4% | 13,000 |
| 2005/05/16 | 1,190 | 1,230 | 1,151 | 1,208 | -22 | -1.8% | 15,000 |
| 2005/05/13 | 1,230 | 1,231 | 1,230 | 1,230 | ±0 | ±0% | 9,500 |
4851～
4900
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
