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 |
|---|---|---|---|---|---|---|---|
| 2005/05/12 | 1,218 | 1,234 | 1,218 | 1,230 | -8 | -0.6% | 12,000 |
| 2005/05/11 | 1,240 | 1,245 | 1,236 | 1,238 | -7 | -0.6% | 7,200 |
| 2005/05/10 | 1,244 | 1,245 | 1,236 | 1,245 | +1 | +0.1% | 9,100 |
| 2005/05/09 | 1,242 | 1,245 | 1,225 | 1,244 | +1 | +0.1% | 12,800 |
| 2005/05/06 | 1,231 | 1,243 | 1,231 | 1,243 | +21 | +1.7% | 16,500 |
| 2005/05/02 | 1,202 | 1,225 | 1,200 | 1,222 | +21 | +1.7% | 26,600 |
| 2005/04/28 | 1,179 | 1,201 | 1,172 | 1,201 | +14 | +1.2% | 14,700 |
| 2005/04/27 | 1,201 | 1,201 | 1,178 | 1,187 | -24 | -2% | 5,900 |
| 2005/04/26 | 1,205 | 1,211 | 1,203 | 1,211 | +9 | +0.7% | 12,400 |
| 2005/04/25 | 1,195 | 1,203 | 1,182 | 1,202 | +20 | +1.7% | 21,500 |
| 2005/04/22 | 1,170 | 1,182 | 1,170 | 1,182 | +29 | +2.5% | 12,700 |
| 2005/04/21 | 1,153 | 1,165 | 1,120 | 1,153 | -13 | -1.1% | 11,300 |
| 2005/04/20 | 1,140 | 1,166 | 1,120 | 1,166 | +46 | +4.1% | 17,800 |
| 2005/04/19 | 1,091 | 1,121 | 1,090 | 1,120 | +28 | +2.6% | 8,900 |
| 2005/04/18 | 1,090 | 1,120 | 1,080 | 1,092 | -21 | -1.9% | 15,000 |
| 2005/04/15 | 1,111 | 1,129 | 1,060 | 1,113 | -26 | -2.3% | 19,300 |
| 2005/04/14 | 1,141 | 1,146 | 1,130 | 1,139 | -9 | -0.8% | 8,200 |
| 2005/04/13 | 1,153 | 1,160 | 1,141 | 1,148 | -5 | -0.4% | 6,400 |
| 2005/04/12 | 1,177 | 1,177 | 1,150 | 1,153 | -23 | -2% | 5,900 |
| 2005/04/11 | 1,181 | 1,184 | 1,176 | 1,176 | -4 | -0.3% | 9,900 |
| 2005/04/08 | 1,178 | 1,184 | 1,178 | 1,180 | +1 | +0.1% | 6,500 |
| 2005/04/07 | 1,179 | 1,180 | 1,175 | 1,179 | +3 | +0.3% | 6,900 |
| 2005/04/06 | 1,177 | 1,183 | 1,175 | 1,176 | -1 | -0.1% | 5,700 |
| 2005/04/05 | 1,185 | 1,185 | 1,170 | 1,177 | +7 | +0.6% | 10,400 |
| 2005/04/04 | 1,165 | 1,185 | 1,160 | 1,170 | +5 | +0.4% | 6,400 |
| 2005/04/01 | 1,151 | 1,165 | 1,143 | 1,165 | +12 | +1% | 7,500 |
| 2005/03/31 | 1,137 | 1,154 | 1,136 | 1,153 | +18 | +1.6% | 8,900 |
| 2005/03/30 | 1,159 | 1,167 | 1,130 | 1,135 | -16 | -1.4% | 10,600 |
| 2005/03/29 | 1,165 | 1,188 | 1,151 | 1,151 | -12 | -1% | 24,500 |
| 2005/03/28 | 1,174 | 1,190 | 1,156 | 1,163 | -17 | -1.4% | 21,600 |
| 2005/03/25 | 1,180 | 1,187.5 | 1,177.5 | 1,180 | +5 | +0.4% | 81,200 |
| 2005/03/24 | 1,180 | 1,182.5 | 1,175 | 1,175 | ±0 | ±0% | 58,600 |
| 2005/03/23 | 1,172.5 | 1,177.5 | 1,170 | 1,175 | +5 | +0.4% | 41,600 |
| 2005/03/22 | 1,167.5 | 1,172.5 | 1,162.5 | 1,170 | +12.5 | +1.1% | 55,600 |
| 2005/03/18 | 1,157.5 | 1,160 | 1,155 | 1,157.5 | +2.5 | +0.2% | 28,000 |
| 2005/03/17 | 1,155 | 1,157.5 | 1,150 | 1,155 | +2.5 | +0.2% | 23,800 |
| 2005/03/16 | 1,152.5 | 1,155 | 1,150 | 1,152.5 | +2.5 | +0.2% | 22,200 |
| 2005/03/15 | 1,155 | 1,157.5 | 1,150 | 1,150 | -2.5 | -0.2% | 31,000 |
| 2005/03/14 | 1,155 | 1,157.5 | 1,150 | 1,152.5 | +2.5 | +0.2% | 38,800 |
| 2005/03/11 | 1,150 | 1,157.5 | 1,150 | 1,150 | +2.5 | +0.2% | 70,400 |
| 2005/03/10 | 1,147.5 | 1,150 | 1,145 | 1,147.5 | +5 | +0.4% | 43,400 |
| 2005/03/09 | 1,142.5 | 1,145 | 1,140 | 1,142.5 | ±0 | ±0% | 48,000 |
| 2005/03/08 | 1,147.5 | 1,147.5 | 1,142.5 | 1,142.5 | -2.5 | -0.2% | 67,600 |
| 2005/03/07 | 1,165 | 1,167.5 | 1,142.5 | 1,145 | -30 | -2.6% | 267,000 |
| 2005/03/04 | 1,190 | 1,202.5 | 1,175 | 1,175 | -15 | -1.3% | 32,600 |
| 2005/03/03 | 1,202.5 | 1,210 | 1,190 | 1,190 | -25 | -2.1% | 43,200 |
| 2005/03/02 | 1,225 | 1,230 | 1,207.5 | 1,215 | -5 | -0.4% | 41,200 |
| 2005/03/01 | 1,217.5 | 1,225 | 1,217.5 | 1,220 | +2.5 | +0.2% | 14,200 |
| 2005/02/28 | 1,210 | 1,230 | 1,210 | 1,217.5 | +10 | +0.8% | 27,400 |
| 2005/02/25 | 1,220 | 1,220 | 1,207.5 | 1,207.5 | -7.5 | -0.6% | 14,800 |
4901～
4950
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
