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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 5,730 | 6,460 | 5,510 | 6,460 | -4,460 | -40.8% | 230,400 |
| 2022/03/29 | 11,800 | 12,790 | 10,820 | 10,920 | -1,220 | -10% | 128,700 |
| 2022/03/28 | 11,190 | 12,960 | 10,630 | 12,140 | +1,150 | +10.5% | 203,600 |
| 2022/03/25 | 11,650 | 12,100 | 10,730 | 10,990 | -160 | -1.4% | 156,800 |
| 2022/03/24 | 9,400 | 11,150 | 9,400 | 11,150 | +1,500 | +15.5% | 272,500 |
| 2022/03/23 | 9,450 | 9,840 | 9,320 | 9,650 | +300 | +3.2% | 62,600 |
| 2022/03/22 | 8,940 | 9,990 | 8,850 | 9,350 | +560 | +6.4% | 129,900 |
| 2022/03/18 | 8,990 | 9,140 | 8,270 | 8,790 | -260 | -2.9% | 81,400 |
| 2022/03/17 | 9,210 | 9,300 | 8,930 | 9,050 | +60 | +0.7% | 59,700 |
| 2022/03/16 | 8,910 | 9,450 | 8,800 | 8,990 | +40 | +0.4% | 145,200 |
| 2022/03/15 | 9,000 | 9,410 | 8,900 | 8,950 | -230 | -2.5% | 116,700 |
| 2022/03/14 | 9,750 | 9,950 | 9,060 | 9,180 | -720 | -7.3% | 209,900 |
| 2022/03/11 | 8,940 | 10,250 | 8,820 | 9,900 | +1,040 | +11.7% | 333,700 |
| 2022/03/10 | 9,110 | 9,370 | 8,760 | 8,860 | +350 | +4.1% | 119,200 |
| 2022/03/09 | 8,680 | 9,440 | 8,310 | 8,510 | +370 | +4.5% | 192,100 |
| 2022/03/08 | 7,700 | 9,290 | 7,590 | 8,140 | -110 | -1.3% | 176,900 |
| 2022/03/07 | 9,150 | 9,390 | 8,250 | 8,250 | -1,500 | -15.4% | 197,500 |
| 2022/03/04 | 8,500 | 9,820 | 8,280 | 9,750 | +1,430 | +17.2% | 284,200 |
| 2022/03/03 | 7,830 | 8,570 | 7,830 | 8,320 | +640 | +8.3% | 206,300 |
| 2022/03/02 | 7,030 | 8,600 | 6,950 | 7,680 | +580 | +8.2% | 380,300 |
| 2022/03/01 | 7,250 | 7,430 | 6,910 | 7,100 | +260 | +3.8% | 207,000 |
| 2022/02/28 | 6,840 | 6,840 | 6,840 | 6,840 | +1,000 | +17.1% | 2,700 |
| 2022/02/25 | 6,010 | 6,140 | 5,760 | 5,840 | +450 | +8.3% | 95,000 |
| 2022/02/24 | 5,100 | 5,670 | 5,100 | 5,390 | +330 | +6.5% | 147,500 |
| 2022/02/22 | 4,570 | 5,250 | 4,560 | 5,060 | +360 | +7.7% | 173,900 |
| 2022/02/21 | 4,710 | 5,060 | 4,655 | 4,700 | -245 | -5% | 105,900 |
| 2022/02/18 | 4,910 | 5,140 | 4,680 | 4,945 | -215 | -4.2% | 268,500 |
| 2022/02/17 | 5,950 | 5,960 | 5,090 | 5,160 | -930 | -15.3% | 336,400 |
| 2022/02/16 | 6,660 | 7,300 | 6,000 | 6,090 | -390 | -6% | 580,300 |
| 2022/02/15 | 7,090 | 7,230 | 6,070 | 6,480 | -410 | -6% | 347,500 |
| 2022/02/14 | 6,690 | 7,290 | 6,530 | 6,890 | +570 | +9% | 346,700 |
| 2022/02/10 | 6,320 | 6,410 | 5,820 | 6,320 | +200 | +3.3% | 108,800 |
| 2022/02/09 | 6,470 | 6,470 | 5,910 | 6,120 | -370 | -5.7% | 78,200 |
| 2022/02/08 | 6,800 | 6,810 | 6,220 | 6,490 | -410 | -5.9% | 73,200 |
| 2022/02/07 | 7,150 | 7,150 | 6,710 | 6,900 | ±0 | ±0% | 53,100 |
| 2022/02/04 | 6,950 | 7,160 | 6,800 | 6,900 | -10 | -0.1% | 56,400 |
| 2022/02/03 | 6,690 | 7,250 | 6,520 | 6,910 | +120 | +1.8% | 100,400 |
| 2022/02/02 | 6,590 | 7,010 | 6,370 | 6,790 | +500 | +7.9% | 66,500 |
| 2022/02/01 | 6,120 | 6,850 | 6,110 | 6,290 | +370 | +6.3% | 96,700 |
| 2022/01/31 | 5,950 | 6,280 | 5,780 | 5,920 | +260 | +4.6% | 72,400 |
| 2022/01/28 | 6,110 | 6,200 | 5,510 | 5,660 | -430 | -7.1% | 39,400 |
| 2022/01/27 | 5,990 | 6,090 | 5,370 | 6,090 | +190 | +3.2% | 43,800 |
| 2022/01/26 | 5,900 | 6,240 | 5,850 | 5,900 | +160 | +2.8% | 34,600 |
| 2022/01/25 | 6,140 | 6,310 | 5,570 | 5,740 | -300 | -5% | 36,000 |
| 2022/01/24 | 5,790 | 6,420 | 5,600 | 6,040 | +330 | +5.8% | 42,000 |
| 2022/01/21 | 5,340 | 5,710 | 5,330 | 5,710 | +280 | +5.2% | 30,800 |
| 2022/01/20 | 5,200 | 5,560 | 5,020 | 5,430 | +260 | +5% | 24,600 |
| 2022/01/19 | 5,340 | 5,440 | 5,110 | 5,170 | -320 | -5.8% | 20,500 |
| 2022/01/18 | 5,350 | 5,680 | 5,330 | 5,490 | +190 | +3.6% | 22,500 |
| 2022/01/17 | 5,780 | 5,820 | 5,260 | 5,300 | -380 | -6.7% | 20,200 |
651～
700
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 | 119,700円 | +20.0% | +14.3% | 0.00% | 15.36倍 | 5.19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 | 47,400円 | +359.0% | - | 0.00% | - | 134.28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 | 157,700円 | +6.3% | +8.9% | 3.80% | 12.18倍 | 3.85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 | 158,000円 | +19.8% | +10.0% | 0.00% | 16.67倍 | 3.36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 | 70,500円 | +43.2% | +13.5% | 0.00% | 202.59倍 | 4.35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
