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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,013 | 1,018 | 912 | 948 | -77 | -7.5% | 270,100 |
| 2025/04/03 | 991 | 1,049 | 991 | 1,025 | -26 | -2.5% | 188,400 |
| 2025/04/02 | 1,054 | 1,084 | 1,048 | 1,051 | +9 | +0.9% | 118,600 |
| 2025/04/01 | 1,094 | 1,101 | 1,039 | 1,042 | -47 | -4.3% | 214,200 |
| 2025/03/31 | 1,117 | 1,117 | 1,081 | 1,089 | -58 | -5.1% | 222,000 |
| 2025/03/28 | 1,131 | 1,169 | 1,127 | 1,147 | +21 | +1.9% | 164,700 |
| 2025/03/27 | 1,107 | 1,157 | 1,106 | 1,126 | +17 | +1.5% | 129,500 |
| 2025/03/26 | 1,116 | 1,123 | 1,102 | 1,109 | -1 | -0.1% | 66,700 |
| 2025/03/25 | 1,088 | 1,115 | 1,088 | 1,110 | +24 | +2.2% | 77,500 |
| 2025/03/24 | 1,076 | 1,104 | 1,074 | 1,086 | ±0 | ±0% | 100,800 |
| 2025/03/21 | 1,095 | 1,106 | 1,075 | 1,086 | -17 | -1.5% | 162,600 |
| 2025/03/19 | 1,103 | 1,126 | 1,103 | 1,103 | -1 | -0.1% | 104,400 |
| 2025/03/18 | 1,153 | 1,153 | 1,100 | 1,104 | -41 | -3.6% | 116,800 |
| 2025/03/17 | 1,120 | 1,157 | 1,120 | 1,145 | +36 | +3.2% | 176,400 |
| 2025/03/14 | 1,116 | 1,119 | 1,100 | 1,109 | -22 | -1.9% | 169,900 |
| 2025/03/13 | 1,204 | 1,214 | 1,130 | 1,131 | -59 | -5% | 205,400 |
| 2025/03/12 | 1,125 | 1,199 | 1,125 | 1,190 | +68 | +6.1% | 273,300 |
| 2025/03/11 | 1,106 | 1,126 | 1,096 | 1,122 | +1 | +0.1% | 133,100 |
| 2025/03/10 | 1,100 | 1,126 | 1,094 | 1,121 | +56 | +5.3% | 129,100 |
| 2025/03/07 | 1,080 | 1,096 | 1,060 | 1,065 | -21 | -1.9% | 93,100 |
| 2025/03/06 | 1,110 | 1,126 | 1,085 | 1,086 | +1 | +0.1% | 128,200 |
| 2025/03/05 | 1,090 | 1,107 | 1,078 | 1,085 | -16 | -1.5% | 110,900 |
| 2025/03/04 | 1,050 | 1,125 | 1,045 | 1,101 | +41 | +3.9% | 264,100 |
| 2025/03/03 | 1,090 | 1,103 | 1,058 | 1,060 | -12 | -1.1% | 137,400 |
| 2025/02/28 | 1,083 | 1,113 | 1,063 | 1,072 | -24 | -2.2% | 257,700 |
| 2025/02/27 | 1,128 | 1,139 | 1,086 | 1,096 | -31 | -2.8% | 212,400 |
| 2025/02/26 | 1,108 | 1,163 | 1,108 | 1,127 | +22 | +2% | 228,200 |
| 2025/02/25 | 1,085 | 1,123 | 1,080 | 1,105 | -6 | -0.5% | 212,300 |
| 2025/02/21 | 1,150 | 1,180 | 1,110 | 1,111 | -61 | -5.2% | 283,400 |
| 2025/02/20 | 1,115 | 1,184 | 1,110 | 1,172 | +37 | +3.3% | 244,700 |
| 2025/02/19 | 1,167 | 1,172 | 1,101 | 1,135 | -9 | -0.8% | 350,900 |
| 2025/02/18 | 1,084 | 1,150 | 1,076 | 1,144 | +90 | +8.5% | 428,600 |
| 2025/02/17 | 1,099 | 1,099 | 1,020 | 1,054 | -31 | -2.9% | 393,200 |
| 2025/02/14 | 1,064 | 1,109 | 1,000 | 1,085 | +126 | +13.1% | 899,700 |
| 2025/02/13 | 960 | 965 | 945 | 959 | +3 | +0.3% | 142,900 |
| 2025/02/12 | 955 | 959 | 934 | 956 | -7 | -0.7% | 94,200 |
| 2025/02/10 | 940 | 964 | 935 | 963 | +25 | +2.7% | 84,500 |
| 2025/02/07 | 938 | 950 | 933 | 938 | ±0 | ±0% | 53,100 |
| 2025/02/06 | 942 | 953 | 937 | 938 | +9 | +1% | 90,500 |
| 2025/02/05 | 941 | 963 | 925 | 929 | -21 | -2.2% | 105,000 |
| 2025/02/04 | 912 | 959 | 904 | 950 | +41 | +4.5% | 134,900 |
| 2025/02/03 | 913 | 919 | 887 | 909 | -19 | -2% | 218,900 |
| 2025/01/31 | 896 | 935 | 886 | 928 | +31 | +3.5% | 187,900 |
| 2025/01/30 | 903 | 925 | 890 | 897 | -6 | -0.7% | 193,100 |
| 2025/01/29 | 883 | 921 | 866 | 903 | +15 | +1.7% | 256,800 |
| 2025/01/28 | 862 | 896 | 838 | 888 | +23 | +2.7% | 319,900 |
| 2025/01/27 | 850 | 867 | 833 | 865 | +27 | +3.2% | 226,400 |
| 2025/01/24 | 804 | 858 | 802 | 838 | +36 | +4.5% | 249,400 |
| 2025/01/23 | 818 | 819 | 798 | 802 | -20 | -2.4% | 177,900 |
| 2025/01/22 | 825 | 830 | 809 | 822 | -2 | -0.2% | 197,800 |
1～
50
件表示中 / 865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 | 94,800円 | +13.7% | +12.8% | 2.00% | 10.05倍 | 3.78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 |
| サイバトラスト | 207,400円 | +11.4% | +16.0% | 0.84% | 19.41倍 | 2.64倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| サーバーワクス | 213,400円 | +29.3% | -3.5% | 0.00% | 28.81倍 | 1.43倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ヒトコムＨＤ | 91,800円 | +0.8% | +30.2% | 3.92% | 17.37倍 | 0.95倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| サイバセキュリ | 157,300円 | +29.6% | +20.2% | 0.32% | 23.01倍 | 9.56倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
