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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/25 | 7,820 | 7,990 | 7,650 | 7,980 | +230 | +3% | 86,300 |
| 2022/08/24 | 7,940 | 8,020 | 7,720 | 7,750 | -160 | -2% | 85,400 |
| 2022/08/23 | 8,150 | 8,170 | 7,880 | 7,910 | -120 | -1.5% | 112,500 |
| 2022/08/22 | 8,390 | 8,480 | 7,870 | 8,030 | -720 | -8.2% | 193,100 |
| 2022/08/19 | 9,250 | 9,390 | 8,740 | 8,750 | -200 | -2.2% | 77,800 |
| 2022/08/18 | 8,990 | 9,370 | 8,770 | 8,950 | -70 | -0.8% | 154,700 |
| 2022/08/17 | 9,230 | 9,670 | 8,970 | 9,020 | -510 | -5.4% | 227,200 |
| 2022/08/16 | 8,650 | 10,000 | 8,540 | 9,530 | +1,030 | +12.1% | 590,400 |
| 2022/08/15 | 7,990 | 8,500 | 7,800 | 8,500 | +1,500 | +21.4% | 164,400 |
| 2022/08/12 | 7,190 | 7,220 | 6,950 | 7,000 | +20 | +0.3% | 26,100 |
| 2022/08/10 | 7,210 | 7,210 | 6,970 | 6,980 | -220 | -3.1% | 19,900 |
| 2022/08/09 | 7,220 | 7,450 | 7,200 | 7,200 | -10 | -0.1% | 18,300 |
| 2022/08/08 | 7,270 | 7,400 | 7,150 | 7,210 | -150 | -2% | 18,900 |
| 2022/08/05 | 7,460 | 7,470 | 7,250 | 7,360 | -100 | -1.3% | 21,500 |
| 2022/08/04 | 7,600 | 7,670 | 7,460 | 7,460 | -70 | -0.9% | 29,000 |
| 2022/08/03 | 7,410 | 7,690 | 7,340 | 7,530 | +230 | +3.2% | 37,300 |
| 2022/08/02 | 7,450 | 7,450 | 7,170 | 7,300 | -140 | -1.9% | 19,100 |
| 2022/08/01 | 7,220 | 7,470 | 7,170 | 7,440 | +180 | +2.5% | 22,800 |
| 2022/07/29 | 7,260 | 7,470 | 7,190 | 7,260 | +150 | +2.1% | 56,600 |
| 2022/07/28 | 7,070 | 7,130 | 6,910 | 7,110 | +240 | +3.5% | 50,000 |
651～
700
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
