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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 8,200 | 8,370 | 7,200 | 7,560 | -550 | -6.8% | 71,600 |
| 2021/12/01 | 8,000 | 8,250 | 7,550 | 8,110 | +270 | +3.4% | 42,800 |
| 2021/11/30 | 8,050 | 8,460 | 7,730 | 7,840 | +90 | +1.2% | 59,500 |
| 2021/11/29 | 8,320 | 8,530 | 7,590 | 7,750 | -930 | -10.7% | 119,800 |
| 2021/11/26 | 8,660 | 9,200 | 8,050 | 8,680 | +20 | +0.2% | 142,400 |
| 2021/11/25 | 9,640 | 9,730 | 8,440 | 8,660 | -1,280 | -12.9% | 164,200 |
| 2021/11/24 | 10,280 | 10,430 | 9,320 | 9,940 | -1,220 | -10.9% | 396,200 |
| 2021/11/22 | 11,910 | 12,390 | 10,640 | 11,160 | +750 | +7.2% | 754,600 |
| 2021/11/19 | 9,060 | 10,410 | 8,810 | 10,410 | +1,500 | +16.8% | 425,300 |
| 2021/11/18 | 11,690 | 12,740 | 8,600 | 8,910 | -1,880 | -17.4% | 796,100 |
| 2021/11/17 | 10,430 | 11,580 | 9,070 | 10,790 | +3,360 | +45.2% | 918,900 |
| 2021/11/16 | 7,430 | 7,430 | 7,430 | 7,430 | +1,000 | +15.6% | 1,500 |
| 2021/11/15 | 6,430 | 6,430 | 6,430 | 6,430 | +1,000 | +18.4% | 2,000 |
| 2021/11/12 | 5,290 | 5,590 | 5,270 | 5,430 | +240 | +4.6% | 19,200 |
| 2021/11/11 | 5,210 | 5,240 | 4,990 | 5,190 | -60 | -1.1% | 12,200 |
| 2021/11/10 | 5,850 | 5,950 | 5,210 | 5,250 | -510 | -8.9% | 18,600 |
| 2021/11/09 | 5,720 | 5,930 | 5,540 | 5,760 | +140 | +2.5% | 22,900 |
| 2021/11/08 | 5,530 | 5,660 | 5,320 | 5,620 | +280 | +5.2% | 13,300 |
| 2021/11/05 | 5,890 | 5,900 | 5,340 | 5,340 | -460 | -7.9% | 27,200 |
| 2021/11/04 | 5,340 | 5,800 | 5,260 | 5,800 | +690 | +13.5% | 38,000 |
| 2021/11/02 | 4,915 | 5,280 | 4,905 | 5,110 | +220 | +4.5% | 20,900 |
| 2021/11/01 | 4,845 | 4,925 | 4,815 | 4,890 | +45 | +0.9% | 5,400 |
| 2021/10/29 | 4,905 | 4,935 | 4,825 | 4,845 | +10 | +0.2% | 6,600 |
| 2021/10/28 | 4,965 | 4,965 | 4,825 | 4,835 | -145 | -2.9% | 8,600 |
| 2021/10/27 | 4,840 | 4,980 | 4,765 | 4,980 | +230 | +4.8% | 15,900 |
| 2021/10/26 | 4,800 | 4,910 | 4,725 | 4,750 | -20 | -0.4% | 8,400 |
| 2021/10/25 | 4,615 | 4,830 | 4,585 | 4,770 | +155 | +3.4% | 14,400 |
| 2021/10/22 | 4,585 | 4,700 | 4,550 | 4,615 | -40 | -0.9% | 8,300 |
| 2021/10/21 | 4,885 | 5,000 | 4,655 | 4,655 | -285 | -5.8% | 21,100 |
| 2021/10/20 | 4,885 | 4,940 | 4,850 | 4,940 | -15 | -0.3% | 4,200 |
| 2021/10/19 | 5,000 | 5,030 | 4,850 | 4,955 | -55 | -1.1% | 5,900 |
| 2021/10/18 | 4,850 | 5,150 | 4,850 | 5,010 | +160 | +3.3% | 12,600 |
| 2021/10/15 | 4,995 | 4,995 | 4,800 | 4,850 | -135 | -2.7% | 16,000 |
| 2021/10/14 | 5,500 | 5,580 | 4,900 | 4,985 | -455 | -8.4% | 21,600 |
| 2021/10/13 | 5,540 | 5,630 | 5,330 | 5,440 | -120 | -2.2% | 21,200 |
| 2021/10/12 | 5,100 | 5,560 | 5,080 | 5,560 | +460 | +9% | 36,800 |
| 2021/10/11 | 5,000 | 5,310 | 4,990 | 5,100 | ±0 | ±0% | 25,200 |
| 2021/10/08 | 4,995 | 5,100 | 4,920 | 5,100 | +105 | +2.1% | 16,200 |
| 2021/10/07 | 4,870 | 4,995 | 4,725 | 4,995 | +195 | +4.1% | 25,600 |
| 2021/10/06 | 5,050 | 5,150 | 4,800 | 4,800 | -175 | -3.5% | 35,900 |
| 2021/10/05 | 4,730 | 4,975 | 4,660 | 4,975 | +105 | +2.2% | 23,800 |
| 2021/10/04 | 4,700 | 4,870 | 4,555 | 4,870 | +85 | +1.8% | 31,900 |
| 2021/10/01 | 4,560 | 4,835 | 4,405 | 4,785 | +130 | +2.8% | 52,700 |
| 2021/09/30 | 5,200 | 5,240 | 4,580 | 4,655 | -525 | -10.1% | 127,100 |
| 2021/09/29 | 4,790 | 5,180 | 4,690 | 5,180 | +335 | +6.9% | 149,400 |
| 2021/09/28 | 5,240 | 5,330 | 4,765 | 4,845 | -375 | -7.2% | 162,700 |
| 2021/09/27 | 5,660 | 5,820 | 5,020 | 5,220 | -370 | -6.6% | 520,900 |
| 2021/09/24 | 6,490 | 6,790 | 5,590 | 5,590 | -1,000 | -15.2% | 679,500 |
| 2021/09/22 | 7,040 | 7,270 | 5,980 | 6,590 | - | - | 1,512,200 |
601～
649
件表示中 / 649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 | 208,100円 | +31.0% | +35.9% | 0.00% | 21.55倍 | 11.06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 |
| グローセキュ | 497,500円 | +25.7% | +43.8% | 0.53% | 36.07倍 | 15.40倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| ＩＴＦＯＲ | 129,500円 | +6.5% | +0.1% | 3.86% | 12.74倍 | 1.86倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| ユーザローカル | 223,000円 | +18.7% | +14.7% | 0.36% | 33.29倍 | 5.18倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ベルパーク | 176,800円 | -4.8% | +5.0% | 2.49% | 13.61倍 | 1.07倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
