コアコンセプト・テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,185 | 1,222 | 1,185 | 1,214 | +22 | +1.8% | 56,600 |
| 2024/11/20 | 1,182 | 1,225 | 1,182 | 1,192 | +10 | +0.8% | 97,600 |
| 2024/11/19 | 1,150 | 1,182 | 1,135 | 1,182 | +6 | +0.5% | 206,600 |
| 2024/11/18 | 1,150 | 1,209 | 1,141 | 1,176 | +26 | +2.3% | 136,000 |
| 2024/11/15 | 1,176 | 1,179 | 1,125 | 1,150 | -53 | -4.4% | 259,400 |
| 2024/11/14 | 1,162 | 1,218 | 1,131 | 1,203 | -49 | -3.9% | 530,700 |
| 2024/11/13 | 1,261 | 1,290 | 1,246 | 1,252 | -27 | -2.1% | 145,600 |
| 2024/11/12 | 1,290 | 1,301 | 1,270 | 1,279 | -2 | -0.2% | 85,600 |
| 2024/11/11 | 1,295 | 1,295 | 1,263 | 1,281 | -26 | -2% | 64,800 |
| 2024/11/08 | 1,288 | 1,315 | 1,288 | 1,307 | +20 | +1.6% | 46,800 |
| 2024/11/07 | 1,296 | 1,314 | 1,276 | 1,287 | +3 | +0.2% | 71,800 |
| 2024/11/06 | 1,300 | 1,306 | 1,266 | 1,284 | +5 | +0.4% | 56,400 |
| 2024/11/05 | 1,260 | 1,284 | 1,245 | 1,279 | +39 | +3.1% | 47,600 |
| 2024/11/01 | 1,276 | 1,281 | 1,240 | 1,240 | -61 | -4.7% | 107,000 |
| 2024/10/31 | 1,278 | 1,325 | 1,277 | 1,301 | -7 | -0.5% | 70,700 |
| 2024/10/30 | 1,295 | 1,313 | 1,275 | 1,308 | ±0 | ±0% | 111,700 |
| 2024/10/29 | 1,300 | 1,308 | 1,283 | 1,308 | +11 | +0.8% | 93,700 |
| 2024/10/28 | 1,259 | 1,299 | 1,247 | 1,297 | +38 | +3% | 126,400 |
| 2024/10/25 | 1,290 | 1,296 | 1,254 | 1,259 | -40 | -3.1% | 136,800 |
| 2024/10/24 | 1,312 | 1,321 | 1,291 | 1,299 | -36 | -2.7% | 129,100 |
| 2024/10/23 | 1,351 | 1,355 | 1,320 | 1,335 | -35 | -2.6% | 72,700 |
| 2024/10/22 | 1,378 | 1,395 | 1,362 | 1,370 | -7 | -0.5% | 59,400 |
| 2024/10/21 | 1,331 | 1,393 | 1,326 | 1,377 | +53 | +4% | 79,500 |
| 2024/10/18 | 1,343 | 1,347 | 1,314 | 1,324 | -23 | -1.7% | 88,100 |
| 2024/10/17 | 1,350 | 1,387 | 1,344 | 1,347 | +11 | +0.8% | 97,900 |
| 2024/10/16 | 1,343 | 1,347 | 1,314 | 1,336 | -37 | -2.7% | 132,000 |
| 2024/10/15 | 1,366 | 1,380 | 1,342 | 1,373 | +8 | +0.6% | 125,600 |
| 2024/10/11 | 1,375 | 1,410 | 1,365 | 1,365 | -16 | -1.2% | 113,000 |
| 2024/10/10 | 1,400 | 1,431 | 1,378 | 1,381 | -71 | -4.9% | 145,800 |
| 2024/10/09 | 1,400 | 1,453 | 1,393 | 1,452 | +80 | +5.8% | 136,700 |
| 2024/10/08 | 1,406 | 1,412 | 1,372 | 1,372 | -53 | -3.7% | 141,100 |
| 2024/10/07 | 1,415 | 1,440 | 1,398 | 1,425 | +10 | +0.7% | 167,500 |
| 2024/10/04 | 1,455 | 1,473 | 1,403 | 1,415 | -61 | -4.1% | 264,500 |
| 2024/10/03 | 1,484 | 1,491 | 1,459 | 1,476 | +22 | +1.5% | 93,800 |
| 2024/10/02 | 1,502 | 1,509 | 1,453 | 1,454 | -81 | -5.3% | 128,800 |
| 2024/10/01 | 1,504 | 1,539 | 1,480 | 1,535 | +58 | +3.9% | 78,000 |
| 2024/09/30 | 1,494 | 1,531 | 1,476 | 1,477 | -97 | -6.2% | 109,000 |
| 2024/09/27 | 1,563 | 1,600 | 1,542 | 1,574 | +49 | +3.2% | 114,100 |
| 2024/09/26 | 1,507 | 1,525 | 1,487 | 1,525 | +10 | +0.7% | 93,200 |
| 2024/09/25 | 1,450 | 1,527 | 1,433 | 1,515 | +62 | +4.3% | 132,300 |
| 2024/09/24 | 1,529 | 1,529 | 1,451 | 1,453 | -83 | -5.4% | 134,500 |
| 2024/09/20 | 1,566 | 1,571 | 1,515 | 1,536 | -16 | -1% | 65,700 |
| 2024/09/19 | 1,528 | 1,569 | 1,515 | 1,552 | +61 | +4.1% | 73,600 |
| 2024/09/18 | 1,500 | 1,528 | 1,470 | 1,491 | +21 | +1.4% | 49,000 |
| 2024/09/17 | 1,503 | 1,514 | 1,452 | 1,470 | -15 | -1% | 86,000 |
| 2024/09/13 | 1,478 | 1,525 | 1,455 | 1,485 | ±0 | ±0% | 68,400 |
| 2024/09/12 | 1,451 | 1,490 | 1,436 | 1,485 | +58 | +4.1% | 81,500 |
| 2024/09/11 | 1,501 | 1,505 | 1,401 | 1,427 | -106 | -6.9% | 215,500 |
| 2024/09/10 | 1,532 | 1,543 | 1,511 | 1,533 | +23 | +1.5% | 50,700 |
| 2024/09/09 | 1,485 | 1,535 | 1,478 | 1,510 | -48 | -3.1% | 92,500 |
1～
50
件表示中 / 777件
類似銘柄と比較する
現在ご覧いただいている「ＣＣＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＣＴ | 121,400円 | +20.0% | +14.3% | 0.00% | 15.58倍 | 5.26倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| クオンタムＳ | 47,500円 | +359.0% | - | 0.00% | - | 134.56倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、ＥＶ、ＩＴ、ゲーム関連などの事業に |
| Ｄ Ｓ | 156,700円 | +6.3% | +8.9% | 3.83% | 12.10倍 | 3.83倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ＰＲＴＩＭＥＳ | 156,600円 | +19.8% | +10.0% | 0.00% | 16.52倍 | 3.33倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ドリコム | 72,000円 | +43.2% | +13.5% | 0.00% | 206.90倍 | 4.44倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
