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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/09 | 5,330 | 5,520 | 5,240 | 5,470 | +120 | +2.2% | 33,800 |
| 2022/06/08 | 5,350 | 5,570 | 5,350 | 5,350 | +150 | +2.9% | 40,000 |
| 2022/06/07 | 5,280 | 5,380 | 5,130 | 5,200 | -80 | -1.5% | 32,500 |
| 2022/06/06 | 5,160 | 5,440 | 5,110 | 5,280 | -80 | -1.5% | 24,500 |
| 2022/06/03 | 5,480 | 5,530 | 5,250 | 5,360 | -150 | -2.7% | 55,900 |
| 2022/06/02 | 5,200 | 5,680 | 5,030 | 5,510 | +160 | +3% | 78,100 |
| 2022/06/01 | 5,330 | 5,540 | 5,320 | 5,350 | +30 | +0.6% | 68,500 |
| 2022/05/31 | 5,030 | 5,360 | 4,980 | 5,320 | +300 | +6% | 96,900 |
| 2022/05/30 | 4,585 | 5,150 | 4,585 | 5,020 | +490 | +10.8% | 197,900 |
| 2022/05/27 | 4,700 | 4,720 | 4,470 | 4,530 | -110 | -2.4% | 49,900 |
| 2022/05/26 | 4,600 | 4,835 | 4,570 | 4,640 | +105 | +2.3% | 59,800 |
| 2022/05/25 | 4,580 | 4,810 | 4,535 | 4,535 | +25 | +0.6% | 81,300 |
| 2022/05/24 | 4,530 | 4,650 | 4,490 | 4,510 | -85 | -1.8% | 41,000 |
| 2022/05/23 | 4,570 | 4,680 | 4,500 | 4,595 | +25 | +0.5% | 56,200 |
| 2022/05/20 | 4,400 | 4,595 | 4,350 | 4,570 | +215 | +4.9% | 67,100 |
| 2022/05/19 | 4,235 | 4,420 | 4,190 | 4,355 | -90 | -2% | 78,100 |
| 2022/05/18 | 4,700 | 4,765 | 4,440 | 4,445 | -95 | -2.1% | 112,500 |
701～
750
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
