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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 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 |
| 2022/05/17 | 4,795 | 4,820 | 4,510 | 4,540 | -310 | -6.4% | 125,800 |
| 2022/05/16 | 5,790 | 5,920 | 4,845 | 4,850 | -640 | -11.7% | 311,300 |
| 2022/05/13 | 5,490 | 5,490 | 5,490 | 5,490 | +700 | +14.6% | 8,600 |
| 2022/05/12 | 4,745 | 4,955 | 4,650 | 4,790 | +50 | +1.1% | 63,000 |
| 2022/05/11 | 4,515 | 5,110 | 4,400 | 4,740 | +250 | +5.6% | 76,800 |
| 2022/05/10 | 4,390 | 4,505 | 4,310 | 4,490 | +90 | +2% | 17,100 |
| 2022/05/09 | 4,615 | 4,615 | 4,400 | 4,400 | -215 | -4.7% | 26,000 |
| 2022/05/06 | 4,720 | 4,760 | 4,535 | 4,615 | -165 | -3.5% | 30,200 |
| 2022/05/02 | 4,650 | 4,900 | 4,610 | 4,780 | +60 | +1.3% | 23,200 |
| 2022/04/28 | 4,640 | 4,990 | 4,640 | 4,720 | +40 | +0.9% | 35,700 |
| 2022/04/27 | 4,830 | 4,960 | 4,615 | 4,680 | -220 | -4.5% | 45,900 |
| 2022/04/26 | 4,600 | 4,935 | 4,600 | 4,900 | +370 | +8.2% | 50,000 |
| 2022/04/25 | 4,550 | 4,720 | 4,510 | 4,530 | -25 | -0.5% | 31,400 |
| 2022/04/22 | 4,530 | 4,585 | 4,415 | 4,555 | -35 | -0.8% | 31,100 |
751～
800
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 | 129,500円 | +13.7% | +12.8% | 1.47% | 13.79倍 | 5.18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 | 226,600円 | +50.0% | +49.6% | 0.00% | 38.83倍 | 16.11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 | 106,700円 | +27.1% | +9.3% | 0.00% | 28.41倍 | 3.42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 | 49,100円 | - | - | 0.00% | - | 199.59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 | 93,100円 | 0.0% | +15.9% | 2.47% | 12.50倍 | 2.32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
