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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 3,310 | 3,420 | 3,295 | 3,380 | +30 | +0.9% | 48,000 |
| 2022/12/01 | 3,435 | 3,435 | 3,330 | 3,350 | +20 | +0.6% | 53,000 |
| 2022/11/30 | 3,450 | 3,450 | 3,300 | 3,330 | -95 | -2.8% | 66,600 |
| 2022/11/29 | 3,380 | 3,520 | 3,365 | 3,425 | -15 | -0.4% | 105,800 |
| 2022/11/28 | 3,335 | 3,475 | 3,325 | 3,440 | +105 | +3.1% | 102,500 |
| 2022/11/25 | 3,320 | 3,370 | 3,275 | 3,335 | -10 | -0.3% | 67,000 |
| 2022/11/24 | 3,300 | 3,350 | 3,255 | 3,345 | +95 | +2.9% | 88,600 |
| 2022/11/22 | 3,275 | 3,320 | 3,170 | 3,250 | -5 | -0.2% | 118,100 |
| 2022/11/21 | 3,070 | 3,270 | 3,035 | 3,255 | +255 | +8.5% | 255,800 |
| 2022/11/18 | 3,080 | 3,090 | 2,920 | 3,000 | -55 | -1.8% | 149,600 |
| 2022/11/17 | 2,915 | 3,070 | 2,905 | 3,055 | +123 | +4.2% | 150,400 |
| 2022/11/16 | 2,782 | 2,975 | 2,770 | 2,932 | +156 | +5.6% | 294,700 |
| 2022/11/15 | 3,080 | 3,080 | 2,692 | 2,776 | -274 | -9% | 550,400 |
| 2022/11/14 | 3,005 | 3,190 | 2,927 | 3,050 | -540 | -15% | 502,700 |
| 2022/11/11 | 3,495 | 3,620 | 3,325 | 3,590 | +195 | +5.7% | 219,900 |
| 2022/11/10 | 3,285 | 3,395 | 3,270 | 3,395 | -20 | -0.6% | 77,100 |
| 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 |
651～
700
件表示中 / 943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 | 127,100円 | +13.7% | +12.8% | 1.49% | 13.53倍 | 5.08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 |
| ＶＲＡＩＮ | 229,600円 | +50.0% | +49.6% | 0.00% | 39.34倍 | 16.32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 |
| オープンワーク | 104,200円 | +27.1% | +9.3% | 0.00% | 27.74倍 | 3.34倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| クオンタムＳ | 49,400円 | - | - | 0.00% | - | 200.81倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| デジハＨＤ | 93,700円 | 0.0% | +15.9% | 2.45% | 12.58倍 | 2.33倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム
