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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/04/21 | 4,705 | 4,865 | 4,560 | 4,590 | -115 | -2.4% | 36,800 |
| 2022/04/20 | 4,750 | 5,020 | 4,640 | 4,705 | -40 | -0.8% | 64,600 |
| 2022/04/19 | 4,815 | 4,850 | 4,660 | 4,745 | -25 | -0.5% | 24,300 |
| 2022/04/18 | 4,930 | 4,930 | 4,675 | 4,770 | -160 | -3.2% | 62,700 |
| 2022/04/15 | 5,010 | 5,170 | 4,790 | 4,930 | -210 | -4.1% | 83,300 |
| 2022/04/14 | 5,360 | 5,540 | 5,090 | 5,140 | -220 | -4.1% | 49,300 |
| 2022/04/13 | 5,400 | 5,460 | 5,200 | 5,360 | +120 | +2.3% | 68,100 |
| 2022/04/12 | 4,950 | 5,380 | 4,925 | 5,240 | +290 | +5.9% | 79,500 |
| 2022/04/11 | 5,100 | 5,270 | 4,880 | 4,950 | -180 | -3.5% | 51,000 |
| 2022/04/08 | 5,200 | 5,330 | 5,000 | 5,130 | +110 | +2.2% | 51,000 |
| 2022/04/07 | 5,130 | 5,550 | 5,000 | 5,020 | -150 | -2.9% | 116,500 |
| 2022/04/06 | 5,440 | 5,440 | 5,140 | 5,170 | -250 | -4.6% | 54,800 |
| 2022/04/05 | 5,830 | 5,850 | 5,410 | 5,420 | -140 | -2.5% | 72,500 |
| 2022/04/04 | 5,560 | 5,730 | 5,310 | 5,560 | -20 | -0.4% | 83,900 |
| 2022/04/01 | 5,620 | 6,020 | 5,400 | 5,580 | -200 | -3.5% | 150,400 |
| 2022/03/31 | 6,260 | 6,410 | 5,700 | 5,780 | -680 | -10.5% | 237,200 |
| 2022/03/30 | 5,730 | 6,460 | 5,510 | 6,460 | -4,460 | -40.8% | 230,400 |
| 2022/03/29 | 11,800 | 12,790 | 10,820 | 10,920 | -1,220 | -10% | 128,700 |
| 2022/03/28 | 11,190 | 12,960 | 10,630 | 12,140 | +1,150 | +10.5% | 203,600 |
| 2022/03/25 | 11,650 | 12,100 | 10,730 | 10,990 | -160 | -1.4% | 156,800 |
| 2022/03/24 | 9,400 | 11,150 | 9,400 | 11,150 | +1,500 | +15.5% | 272,500 |
| 2022/03/23 | 9,450 | 9,840 | 9,320 | 9,650 | +300 | +3.2% | 62,600 |
| 2022/03/22 | 8,940 | 9,990 | 8,850 | 9,350 | +560 | +6.4% | 129,900 |
| 2022/03/18 | 8,990 | 9,140 | 8,270 | 8,790 | -260 | -2.9% | 81,400 |
| 2022/03/17 | 9,210 | 9,300 | 8,930 | 9,050 | +60 | +0.7% | 59,700 |
| 2022/03/16 | 8,910 | 9,450 | 8,800 | 8,990 | +40 | +0.4% | 145,200 |
| 2022/03/15 | 9,000 | 9,410 | 8,900 | 8,950 | -230 | -2.5% | 116,700 |
| 2022/03/14 | 9,750 | 9,950 | 9,060 | 9,180 | -720 | -7.3% | 209,900 |
| 2022/03/11 | 8,940 | 10,250 | 8,820 | 9,900 | +1,040 | +11.7% | 333,700 |
| 2022/03/10 | 9,110 | 9,370 | 8,760 | 8,860 | +350 | +4.1% | 119,200 |
| 2022/03/09 | 8,680 | 9,440 | 8,310 | 8,510 | +370 | +4.5% | 192,100 |
| 2022/03/08 | 7,700 | 9,290 | 7,590 | 8,140 | -110 | -1.3% | 176,900 |
| 2022/03/07 | 9,150 | 9,390 | 8,250 | 8,250 | -1,500 | -15.4% | 197,500 |
| 2022/03/04 | 8,500 | 9,820 | 8,280 | 9,750 | +1,430 | +17.2% | 284,200 |
| 2022/03/03 | 7,830 | 8,570 | 7,830 | 8,320 | +640 | +8.3% | 206,300 |
| 2022/03/02 | 7,030 | 8,600 | 6,950 | 7,680 | +580 | +8.2% | 380,300 |
751～
800
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
