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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 2,801 | 2,867 | 2,680 | 2,699 | -120 | -4.3% | 117,300 |
| 2023/05/22 | 2,802 | 2,852 | 2,740 | 2,819 | -33 | -1.2% | 93,900 |
| 2023/05/19 | 2,841 | 2,883 | 2,800 | 2,852 | -4 | -0.1% | 100,200 |
| 2023/05/18 | 3,045 | 3,045 | 2,833 | 2,856 | -239 | -7.7% | 143,200 |
| 2023/05/17 | 3,160 | 3,220 | 3,030 | 3,095 | -65 | -2.1% | 84,900 |
| 2023/05/16 | 3,000 | 3,180 | 2,910 | 3,160 | +180 | +6% | 118,500 |
| 2023/05/15 | 2,950 | 3,170 | 2,903 | 2,980 | -600 | -16.8% | 308,800 |
| 2023/05/12 | 3,505 | 3,605 | 3,470 | 3,580 | +45 | +1.3% | 39,600 |
| 2023/05/11 | 3,460 | 3,630 | 3,460 | 3,535 | +20 | +0.6% | 32,700 |
| 2023/05/10 | 3,585 | 3,595 | 3,510 | 3,515 | -125 | -3.4% | 31,300 |
| 2023/05/09 | 3,575 | 3,640 | 3,490 | 3,640 | +10 | +0.3% | 46,800 |
| 2023/05/08 | 3,390 | 3,845 | 3,390 | 3,630 | +300 | +9% | 182,400 |
| 2023/05/02 | 3,385 | 3,410 | 3,330 | 3,330 | -50 | -1.5% | 19,700 |
| 2023/05/01 | 3,420 | 3,440 | 3,350 | 3,380 | -40 | -1.2% | 20,500 |
| 2023/04/28 | 3,400 | 3,420 | 3,280 | 3,420 | +40 | +1.2% | 26,400 |
| 2023/04/27 | 3,365 | 3,390 | 3,350 | 3,380 | +5 | +0.1% | 8,700 |
| 2023/04/26 | 3,515 | 3,515 | 3,330 | 3,375 | -180 | -5.1% | 34,500 |
| 2023/04/25 | 3,545 | 3,595 | 3,525 | 3,555 | +50 | +1.4% | 24,300 |
| 2023/04/24 | 3,450 | 3,525 | 3,445 | 3,505 | +55 | +1.6% | 15,600 |
| 2023/04/21 | 3,485 | 3,515 | 3,425 | 3,450 | -75 | -2.1% | 31,600 |
| 2023/04/20 | 3,525 | 3,595 | 3,495 | 3,525 | -25 | -0.7% | 18,700 |
| 2023/04/19 | 3,535 | 3,560 | 3,480 | 3,550 | +15 | +0.4% | 23,000 |
| 2023/04/18 | 3,390 | 3,535 | 3,360 | 3,535 | +115 | +3.4% | 28,100 |
| 2023/04/17 | 3,460 | 3,480 | 3,390 | 3,420 | -35 | -1% | 19,200 |
| 2023/04/14 | 3,490 | 3,510 | 3,405 | 3,455 | +10 | +0.3% | 25,900 |
| 2023/04/13 | 3,345 | 3,445 | 3,335 | 3,445 | +100 | +3% | 43,900 |
| 2023/04/12 | 3,305 | 3,355 | 3,215 | 3,345 | +15 | +0.5% | 32,500 |
| 2023/04/11 | 3,325 | 3,355 | 3,250 | 3,330 | +10 | +0.3% | 34,500 |
| 2023/04/10 | 3,290 | 3,350 | 3,275 | 3,320 | +40 | +1.2% | 26,600 |
| 2023/04/07 | 3,415 | 3,415 | 3,235 | 3,280 | -170 | -4.9% | 50,700 |
| 2023/04/06 | 3,310 | 3,450 | 3,275 | 3,450 | +65 | +1.9% | 35,800 |
| 2023/04/05 | 3,445 | 3,480 | 3,370 | 3,385 | -90 | -2.6% | 39,100 |
| 2023/04/04 | 3,525 | 3,555 | 3,430 | 3,475 | -60 | -1.7% | 39,400 |
| 2023/04/03 | 3,470 | 3,565 | 3,430 | 3,535 | +70 | +2% | 73,100 |
| 2023/03/31 | 3,455 | 3,465 | 3,380 | 3,465 | +20 | +0.6% | 57,200 |
| 2023/03/30 | 3,420 | 3,500 | 3,375 | 3,445 | +55 | +1.6% | 71,100 |
| 2023/03/29 | 3,320 | 3,490 | 3,315 | 3,390 | +140 | +4.3% | 118,100 |
| 2023/03/28 | 3,285 | 3,335 | 3,220 | 3,250 | -75 | -2.3% | 39,800 |
| 2023/03/27 | 3,380 | 3,395 | 3,270 | 3,325 | ±0 | ±0% | 47,000 |
| 2023/03/24 | 3,335 | 3,335 | 3,250 | 3,325 | +30 | +0.9% | 48,400 |
| 2023/03/23 | 3,200 | 3,330 | 3,115 | 3,295 | +125 | +3.9% | 78,300 |
| 2023/03/22 | 3,150 | 3,200 | 3,115 | 3,170 | +90 | +2.9% | 24,900 |
| 2023/03/20 | 3,190 | 3,235 | 3,080 | 3,080 | -110 | -3.4% | 47,100 |
| 2023/03/17 | 3,030 | 3,255 | 3,030 | 3,190 | +203 | +6.8% | 99,000 |
| 2023/03/16 | 2,937 | 3,045 | 2,930 | 2,987 | ±0 | ±0% | 24,800 |
| 2023/03/15 | 3,120 | 3,125 | 2,985 | 2,987 | -13 | -0.4% | 40,800 |
| 2023/03/14 | 3,100 | 3,140 | 2,996 | 3,000 | -115 | -3.7% | 37,200 |
| 2023/03/13 | 3,035 | 3,130 | 3,020 | 3,115 | +10 | +0.3% | 28,700 |
| 2023/03/10 | 3,050 | 3,135 | 3,025 | 3,105 | ±0 | ±0% | 32,900 |
| 2023/03/09 | 3,150 | 3,160 | 3,060 | 3,105 | -25 | -0.8% | 27,800 |
501～
550
件表示中 / 907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 | 140,600円 | +13.7% | +12.8% | 1.35% | 14.97倍 | 5.63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 |
| ｅＢＡＳＥ | 52,700円 | +6.1% | +11.3% | 2.88% | 17.27倍 | 3.22倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ｐｌｕｓｚｅｒｏ | 319,500円 | +35.5% | +119.1% | 0.00% | 64.95倍 | 22.02倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ＶＲＡＩＮ | 242,400円 | +50.0% | +49.6% | 0.00% | 41.54倍 | 17.23倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| 豆蔵デジ | 151,700円 | - | - | 4.02% | 16.83倍 | 7.14倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
市場注目の銘柄
チャート関連のコラム
