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 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 1,080 | 1,086 | 1,053 | 1,068 | -10 | -0.9% | 62,500 |
| 2025/09/09 | 1,057 | 1,078 | 1,048 | 1,078 | +32 | +3.1% | 71,800 |
| 2025/09/08 | 1,047 | 1,068 | 1,044 | 1,046 | +10 | +1% | 58,100 |
| 2025/09/05 | 1,040 | 1,047 | 1,033 | 1,036 | -6 | -0.6% | 44,600 |
| 2025/09/04 | 1,051 | 1,061 | 1,031 | 1,042 | -1 | -0.1% | 66,000 |
| 2025/09/03 | 1,067 | 1,067 | 1,030 | 1,043 | -8 | -0.8% | 122,400 |
| 2025/09/02 | 1,068 | 1,069 | 1,048 | 1,051 | -15 | -1.4% | 92,600 |
| 2025/09/01 | 1,086 | 1,100 | 1,064 | 1,066 | -26 | -2.4% | 72,800 |
| 2025/08/29 | 1,096 | 1,114 | 1,086 | 1,092 | +14 | +1.3% | 109,500 |
| 2025/08/28 | 1,139 | 1,139 | 1,077 | 1,078 | -71 | -6.2% | 221,900 |
| 2025/08/27 | 1,176 | 1,177 | 1,143 | 1,149 | -27 | -2.3% | 101,600 |
| 2025/08/26 | 1,184 | 1,187 | 1,165 | 1,176 | -5 | -0.4% | 52,900 |
| 2025/08/25 | 1,172 | 1,198 | 1,171 | 1,181 | +19 | +1.6% | 87,500 |
| 2025/08/22 | 1,176 | 1,191 | 1,158 | 1,162 | -35 | -2.9% | 113,600 |
| 2025/08/21 | 1,161 | 1,203 | 1,154 | 1,197 | +32 | +2.7% | 113,300 |
| 2025/08/20 | 1,237 | 1,237 | 1,165 | 1,165 | -72 | -5.8% | 184,800 |
| 2025/08/19 | 1,225 | 1,256 | 1,207 | 1,237 | +31 | +2.6% | 140,400 |
| 2025/08/18 | 1,196 | 1,223 | 1,177 | 1,206 | +34 | +2.9% | 118,700 |
| 2025/08/15 | 1,202 | 1,210 | 1,164 | 1,172 | -44 | -3.6% | 192,400 |
| 2025/08/14 | 1,185 | 1,262 | 1,176 | 1,216 | -89 | -6.8% | 364,100 |
| 2025/08/13 | 1,327 | 1,334 | 1,292 | 1,305 | -23 | -1.7% | 173,700 |
| 2025/08/12 | 1,360 | 1,360 | 1,311 | 1,328 | -12 | -0.9% | 130,000 |
| 2025/08/08 | 1,375 | 1,375 | 1,313 | 1,340 | -44 | -3.2% | 152,300 |
| 2025/08/07 | 1,380 | 1,394 | 1,375 | 1,384 | +6 | +0.4% | 59,500 |
| 2025/08/06 | 1,363 | 1,392 | 1,360 | 1,378 | +8 | +0.6% | 81,600 |
| 2025/08/05 | 1,310 | 1,383 | 1,301 | 1,370 | +65 | +5% | 121,800 |
| 2025/08/04 | 1,293 | 1,320 | 1,289 | 1,305 | -18 | -1.4% | 81,500 |
| 2025/08/01 | 1,298 | 1,323 | 1,277 | 1,323 | +25 | +1.9% | 56,000 |
| 2025/07/31 | 1,285 | 1,301 | 1,274 | 1,298 | +4 | +0.3% | 41,800 |
| 2025/07/30 | 1,298 | 1,300 | 1,255 | 1,294 | -1 | -0.1% | 60,900 |
| 2025/07/29 | 1,300 | 1,338 | 1,276 | 1,295 | +19 | +1.5% | 122,400 |
| 2025/07/28 | 1,264 | 1,278 | 1,240 | 1,276 | +37 | +3% | 63,000 |
| 2025/07/25 | 1,227 | 1,254 | 1,222 | 1,239 | +12 | +1% | 49,700 |
| 2025/07/24 | 1,221 | 1,227 | 1,188 | 1,227 | +14 | +1.2% | 81,500 |
| 2025/07/23 | 1,192 | 1,225 | 1,192 | 1,213 | +56 | +4.8% | 82,300 |
| 2025/07/22 | 1,168 | 1,184 | 1,149 | 1,157 | -13 | -1.1% | 70,100 |
| 2025/07/18 | 1,214 | 1,215 | 1,167 | 1,170 | -44 | -3.6% | 100,000 |
| 2025/07/17 | 1,200 | 1,230 | 1,200 | 1,214 | +8 | +0.7% | 31,000 |
| 2025/07/16 | 1,201 | 1,227 | 1,193 | 1,206 | -9 | -0.7% | 60,700 |
| 2025/07/15 | 1,234 | 1,234 | 1,212 | 1,215 | -23 | -1.9% | 48,700 |
| 2025/07/14 | 1,250 | 1,254 | 1,221 | 1,238 | -18 | -1.4% | 60,100 |
| 2025/07/11 | 1,276 | 1,283 | 1,246 | 1,256 | -11 | -0.9% | 56,100 |
| 2025/07/10 | 1,249 | 1,276 | 1,219 | 1,267 | +19 | +1.5% | 65,100 |
| 2025/07/09 | 1,265 | 1,267 | 1,233 | 1,248 | -2 | -0.2% | 35,800 |
| 2025/07/08 | 1,243 | 1,258 | 1,232 | 1,250 | +4 | +0.3% | 40,300 |
| 2025/07/07 | 1,235 | 1,270 | 1,231 | 1,246 | +3 | +0.2% | 51,200 |
| 2025/07/04 | 1,272 | 1,272 | 1,238 | 1,243 | -36 | -2.8% | 84,200 |
| 2025/07/03 | 1,258 | 1,280 | 1,255 | 1,279 | +21 | +1.7% | 41,500 |
| 2025/07/02 | 1,260 | 1,282 | 1,258 | 1,258 | -30 | -2.3% | 72,500 |
| 2025/07/01 | 1,347 | 1,347 | 1,286 | 1,288 | -63 | -4.7% | 70,000 |
1～
50
件表示中 / 973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 | 106,800円 | +13.7% | +12.8% | 1.78% | 11.38倍 | 3.62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 |
| キューブシス | 120,800円 | +6.3% | +26.3% | 3.48% | 14.91倍 | 1.67倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| スマートドライ | 49,800円 | +41.7% | +102.3% | 0.00% | 41.85倍 | 24.40倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ＮＴＴＤＩＭ | 377,000円 | +9.9% | +66.9% | 1.33% | 26.24倍 | 3.59倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ｋｕｂｅｌｌ | 44,100円 | +13.0% | +33.3% | 0.00% | - | 11.00倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
市場注目の銘柄
チャート関連のコラム
