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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 3,280 | 3,460 | 3,260 | 3,415 | +165 | +5.1% | 116,200 |
| 2022/11/08 | 3,195 | 3,275 | 3,160 | 3,250 | +100 | +3.2% | 52,800 |
| 2022/11/07 | 3,245 | 3,245 | 3,110 | 3,150 | -65 | -2% | 50,100 |
| 2022/11/04 | 3,260 | 3,275 | 3,190 | 3,215 | -80 | -2.4% | 54,400 |
| 2022/11/02 | 3,270 | 3,335 | 3,260 | 3,295 | +25 | +0.8% | 40,300 |
| 2022/11/01 | 3,315 | 3,400 | 3,235 | 3,270 | -85 | -2.5% | 75,900 |
| 2022/10/31 | 3,515 | 3,515 | 3,275 | 3,355 | -125 | -3.6% | 139,100 |
| 2022/10/28 | 3,455 | 3,525 | 3,440 | 3,480 | +25 | +0.7% | 64,200 |
| 2022/10/27 | 3,380 | 3,535 | 3,340 | 3,455 | +65 | +1.9% | 75,800 |
| 2022/10/26 | 3,395 | 3,470 | 3,310 | 3,390 | -20 | -0.6% | 76,700 |
| 2022/10/25 | 3,490 | 3,605 | 3,400 | 3,410 | -40 | -1.2% | 103,000 |
| 2022/10/24 | 3,515 | 3,585 | 3,450 | 3,450 | +5 | +0.1% | 81,500 |
| 2022/10/21 | 3,470 | 3,530 | 3,405 | 3,445 | -35 | -1% | 59,400 |
| 2022/10/20 | 3,430 | 3,620 | 3,360 | 3,480 | +45 | +1.3% | 103,600 |
| 2022/10/19 | 3,345 | 3,500 | 3,315 | 3,435 | +125 | +3.8% | 94,200 |
| 2022/10/18 | 3,320 | 3,340 | 3,205 | 3,310 | +40 | +1.2% | 68,500 |
| 2022/10/17 | 3,275 | 3,360 | 3,230 | 3,270 | -75 | -2.2% | 62,900 |
| 2022/10/14 | 3,265 | 3,380 | 3,250 | 3,345 | +160 | +5% | 54,800 |
| 2022/10/13 | 3,140 | 3,195 | 3,045 | 3,185 | +40 | +1.3% | 42,700 |
| 2022/10/12 | 3,270 | 3,315 | 3,140 | 3,145 | -110 | -3.4% | 55,800 |
| 2022/10/11 | 3,195 | 3,295 | 3,180 | 3,255 | +55 | +1.7% | 56,400 |
| 2022/10/07 | 3,180 | 3,275 | 3,150 | 3,200 | -20 | -0.6% | 68,500 |
| 2022/10/06 | 3,260 | 3,345 | 3,200 | 3,220 | -40 | -1.2% | 92,800 |
| 2022/10/05 | 3,290 | 3,320 | 3,065 | 3,260 | +165 | +5.3% | 156,800 |
| 2022/10/04 | 3,065 | 3,140 | 3,005 | 3,095 | +158 | +5.4% | 99,800 |
| 2022/10/03 | 2,915 | 3,040 | 2,868 | 2,937 | +22 | +0.8% | 95,400 |
| 2022/09/30 | 3,085 | 3,120 | 2,850 | 2,915 | -130 | -4.3% | 181,200 |
| 2022/09/29 | 3,500 | 3,510 | 3,005 | 3,045 | -3,675 | -54.7% | 233,600 |
| 2022/09/28 | 7,390 | 7,420 | 6,670 | 6,720 | -580 | -7.9% | 82,900 |
| 2022/09/27 | 7,470 | 7,650 | 7,260 | 7,300 | -40 | -0.5% | 52,700 |
| 2022/09/26 | 7,420 | 7,700 | 7,160 | 7,340 | -80 | -1.1% | 102,800 |
| 2022/09/22 | 6,840 | 7,650 | 6,840 | 7,420 | +480 | +6.9% | 155,400 |
| 2022/09/21 | 6,980 | 7,120 | 6,850 | 6,940 | -100 | -1.4% | 50,700 |
| 2022/09/20 | 6,930 | 7,270 | 6,900 | 7,040 | +350 | +5.2% | 110,800 |
| 2022/09/16 | 6,990 | 7,260 | 6,680 | 6,690 | -260 | -3.7% | 102,400 |
| 2022/09/15 | 6,660 | 7,140 | 6,550 | 6,950 | +490 | +7.6% | 104,400 |
| 2022/09/14 | 6,290 | 6,550 | 6,260 | 6,460 | -130 | -2% | 44,100 |
| 2022/09/13 | 7,000 | 7,030 | 6,580 | 6,590 | -330 | -4.8% | 64,800 |
| 2022/09/12 | 6,800 | 6,990 | 6,710 | 6,920 | +210 | +3.1% | 60,400 |
| 2022/09/09 | 6,820 | 6,900 | 6,650 | 6,710 | -70 | -1% | 54,600 |
| 2022/09/08 | 6,900 | 7,000 | 6,720 | 6,780 | -50 | -0.7% | 51,300 |
| 2022/09/07 | 7,100 | 7,100 | 6,810 | 6,830 | -340 | -4.7% | 59,700 |
| 2022/09/06 | 7,310 | 7,520 | 7,170 | 7,170 | -200 | -2.7% | 31,800 |
| 2022/09/05 | 7,270 | 7,440 | 7,140 | 7,370 | +230 | +3.2% | 41,200 |
| 2022/09/02 | 7,400 | 7,450 | 7,010 | 7,140 | -110 | -1.5% | 55,700 |
| 2022/09/01 | 7,510 | 7,530 | 7,230 | 7,250 | -380 | -5% | 64,000 |
| 2022/08/31 | 7,570 | 7,670 | 7,530 | 7,630 | -60 | -0.8% | 20,800 |
| 2022/08/30 | 7,460 | 7,700 | 7,460 | 7,690 | +230 | +3.1% | 39,600 |
| 2022/08/29 | 7,410 | 7,640 | 7,370 | 7,460 | -250 | -3.2% | 54,800 |
| 2022/08/26 | 8,150 | 8,240 | 7,700 | 7,710 | -270 | -3.4% | 136,800 |
501～
550
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 | 119,500円 | +20.0% | +14.3% | 0.00% | 15.34倍 | 5.18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 | 46,500円 | +359.0% | - | 0.00% | - | 131.73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 | 159,000円 | +6.3% | +8.9% | 3.77% | 12.28倍 | 3.89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 | 156,800円 | +19.8% | +10.0% | 0.00% | 16.54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 | 70,400円 | +43.2% | +13.5% | 0.00% | 202.30倍 | 4.34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
