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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/07/27 | 6,580 | 6,920 | 6,450 | 6,870 | +290 | +4.4% | 41,200 |
| 2022/07/26 | 6,570 | 6,790 | 6,530 | 6,580 | +60 | +0.9% | 40,000 |
| 2022/07/25 | 7,000 | 7,000 | 6,510 | 6,520 | -440 | -6.3% | 69,500 |
| 2022/07/22 | 7,820 | 7,960 | 6,810 | 6,960 | -430 | -5.8% | 284,300 |
| 2022/07/21 | 6,730 | 7,790 | 6,730 | 7,390 | +590 | +8.7% | 267,500 |
| 2022/07/20 | 6,450 | 6,950 | 6,400 | 6,800 | +850 | +14.3% | 204,000 |
| 2022/07/19 | 6,040 | 6,040 | 5,880 | 5,950 | -90 | -1.5% | 7,600 |
| 2022/07/15 | 6,000 | 6,150 | 5,830 | 6,040 | +40 | +0.7% | 27,600 |
| 2022/07/14 | 6,040 | 6,050 | 5,830 | 6,000 | -40 | -0.7% | 14,600 |
| 2022/07/13 | 5,970 | 6,130 | 5,890 | 6,040 | +110 | +1.9% | 30,300 |
| 2022/07/12 | 5,730 | 5,990 | 5,570 | 5,930 | +190 | +3.3% | 38,200 |
| 2022/07/11 | 5,730 | 6,330 | 5,650 | 5,740 | +210 | +3.8% | 92,100 |
| 2022/07/08 | 5,480 | 5,800 | 5,450 | 5,530 | +70 | +1.3% | 36,600 |
| 2022/07/07 | 5,440 | 5,540 | 5,270 | 5,460 | -40 | -0.7% | 26,900 |
| 2022/07/06 | 5,510 | 5,780 | 5,420 | 5,500 | +150 | +2.8% | 32,600 |
| 2022/07/05 | 5,360 | 5,440 | 5,280 | 5,350 | +40 | +0.8% | 14,800 |
| 2022/07/04 | 5,400 | 5,580 | 5,200 | 5,310 | +10 | +0.2% | 27,000 |
| 2022/07/01 | 5,800 | 5,810 | 5,260 | 5,300 | -410 | -7.2% | 34,700 |
| 2022/06/30 | 5,700 | 6,040 | 5,700 | 5,710 | -90 | -1.6% | 22,300 |
| 2022/06/29 | 5,660 | 5,850 | 5,550 | 5,800 | +70 | +1.2% | 17,300 |
| 2022/06/28 | 5,680 | 5,870 | 5,620 | 5,730 | -120 | -2.1% | 44,100 |
| 2022/06/27 | 6,090 | 6,330 | 5,820 | 5,850 | +30 | +0.5% | 78,600 |
| 2022/06/24 | 5,270 | 5,890 | 5,220 | 5,820 | +700 | +13.7% | 57,500 |
| 2022/06/23 | 5,300 | 5,430 | 5,120 | 5,120 | -170 | -3.2% | 21,900 |
| 2022/06/22 | 5,180 | 5,460 | 5,090 | 5,290 | +260 | +5.2% | 37,300 |
| 2022/06/21 | 4,745 | 5,180 | 4,745 | 5,030 | +335 | +7.1% | 30,000 |
| 2022/06/20 | 4,905 | 4,920 | 4,680 | 4,695 | -70 | -1.5% | 19,000 |
| 2022/06/17 | 4,780 | 5,080 | 4,745 | 4,765 | -225 | -4.5% | 40,600 |
| 2022/06/16 | 5,120 | 5,120 | 4,945 | 4,990 | -30 | -0.6% | 32,000 |
| 2022/06/15 | 5,150 | 5,290 | 4,990 | 5,020 | +40 | +0.8% | 41,100 |
| 2022/06/14 | 4,855 | 5,100 | 4,760 | 4,980 | -15 | -0.3% | 46,800 |
| 2022/06/13 | 5,560 | 5,560 | 4,970 | 4,995 | -765 | -13.3% | 93,200 |
| 2022/06/10 | 5,470 | 5,920 | 5,340 | 5,760 | +290 | +5.3% | 85,800 |
651～
700
件表示中 / 874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 | 95,800円 | +13.7% | +12.8% | 1.98% | 10.16倍 | 3.82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 |
| ファーストＡ | 152,900円 | +38.4% | +29.5% | 0.20% | 103.87倍 | 12.11倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| サーバーワクス | 213,300円 | +14.4% | +9.8% | 0.00% | 19.67倍 | 1.46倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ビート | 920円 | - | - | - | - | - |
|
- |
| 網 屋 | 387,500円 | +20.6% | +9.2% | 0.00% | 37.27倍 | 7.43倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
