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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/03/01 | 7,250 | 7,430 | 6,910 | 7,100 | +260 | +3.8% | 207,000 |
| 2022/02/28 | 6,840 | 6,840 | 6,840 | 6,840 | +1,000 | +17.1% | 2,700 |
| 2022/02/25 | 6,010 | 6,140 | 5,760 | 5,840 | +450 | +8.3% | 95,000 |
| 2022/02/24 | 5,100 | 5,670 | 5,100 | 5,390 | +330 | +6.5% | 147,500 |
| 2022/02/22 | 4,570 | 5,250 | 4,560 | 5,060 | +360 | +7.7% | 173,900 |
| 2022/02/21 | 4,710 | 5,060 | 4,655 | 4,700 | -245 | -5% | 105,900 |
| 2022/02/18 | 4,910 | 5,140 | 4,680 | 4,945 | -215 | -4.2% | 268,500 |
| 2022/02/17 | 5,950 | 5,960 | 5,090 | 5,160 | -930 | -15.3% | 336,400 |
| 2022/02/16 | 6,660 | 7,300 | 6,000 | 6,090 | -390 | -6% | 580,300 |
| 2022/02/15 | 7,090 | 7,230 | 6,070 | 6,480 | -410 | -6% | 347,500 |
| 2022/02/14 | 6,690 | 7,290 | 6,530 | 6,890 | +570 | +9% | 346,700 |
| 2022/02/10 | 6,320 | 6,410 | 5,820 | 6,320 | +200 | +3.3% | 108,800 |
| 2022/02/09 | 6,470 | 6,470 | 5,910 | 6,120 | -370 | -5.7% | 78,200 |
| 2022/02/08 | 6,800 | 6,810 | 6,220 | 6,490 | -410 | -5.9% | 73,200 |
| 2022/02/07 | 7,150 | 7,150 | 6,710 | 6,900 | ±0 | ±0% | 53,100 |
| 2022/02/04 | 6,950 | 7,160 | 6,800 | 6,900 | -10 | -0.1% | 56,400 |
| 2022/02/03 | 6,690 | 7,250 | 6,520 | 6,910 | +120 | +1.8% | 100,400 |
| 2022/02/02 | 6,590 | 7,010 | 6,370 | 6,790 | +500 | +7.9% | 66,500 |
| 2022/02/01 | 6,120 | 6,850 | 6,110 | 6,290 | +370 | +6.3% | 96,700 |
| 2022/01/31 | 5,950 | 6,280 | 5,780 | 5,920 | +260 | +4.6% | 72,400 |
| 2022/01/28 | 6,110 | 6,200 | 5,510 | 5,660 | -430 | -7.1% | 39,400 |
| 2022/01/27 | 5,990 | 6,090 | 5,370 | 6,090 | +190 | +3.2% | 43,800 |
| 2022/01/26 | 5,900 | 6,240 | 5,850 | 5,900 | +160 | +2.8% | 34,600 |
| 2022/01/25 | 6,140 | 6,310 | 5,570 | 5,740 | -300 | -5% | 36,000 |
| 2022/01/24 | 5,790 | 6,420 | 5,600 | 6,040 | +330 | +5.8% | 42,000 |
| 2022/01/21 | 5,340 | 5,710 | 5,330 | 5,710 | +280 | +5.2% | 30,800 |
| 2022/01/20 | 5,200 | 5,560 | 5,020 | 5,430 | +260 | +5% | 24,600 |
| 2022/01/19 | 5,340 | 5,440 | 5,110 | 5,170 | -320 | -5.8% | 20,500 |
| 2022/01/18 | 5,350 | 5,680 | 5,330 | 5,490 | +190 | +3.6% | 22,500 |
| 2022/01/17 | 5,780 | 5,820 | 5,260 | 5,300 | -380 | -6.7% | 20,200 |
| 2022/01/14 | 5,670 | 5,700 | 5,420 | 5,680 | -100 | -1.7% | 16,600 |
| 2022/01/13 | 5,880 | 6,040 | 5,700 | 5,780 | -100 | -1.7% | 15,700 |
| 2022/01/12 | 5,850 | 6,250 | 5,840 | 5,880 | +230 | +4.1% | 25,900 |
| 2022/01/11 | 5,800 | 5,930 | 5,560 | 5,650 | -170 | -2.9% | 24,800 |
| 2022/01/07 | 6,090 | 6,350 | 5,600 | 5,820 | -80 | -1.4% | 36,700 |
| 2022/01/06 | 5,900 | 6,200 | 5,730 | 5,900 | -100 | -1.7% | 33,000 |
| 2022/01/05 | 6,550 | 6,620 | 5,990 | 6,000 | -600 | -9.1% | 46,800 |
| 2022/01/04 | 7,220 | 7,220 | 6,600 | 6,600 | -480 | -6.8% | 31,400 |
| 2021/12/30 | 6,750 | 7,080 | 6,730 | 7,080 | +330 | +4.9% | 14,200 |
| 2021/12/29 | 7,130 | 7,140 | 6,750 | 6,750 | -400 | -5.6% | 33,500 |
751～
800
件表示中 / 867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 | 86,000円 | +13.7% | +12.8% | 2.21% | 9.12倍 | 3.43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 |
| フォーカスＳ | 94,500円 | +3.2% | +6.5% | 4.44% | 9.99倍 | 1.06倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ファーストＡ | 133,500円 | +38.4% | +29.5% | 0.22% | 90.69倍 | 10.58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 |
| オートサーバー | 217,500円 | +3.2% | -4.1% | 3.03% | 10.38倍 | 1.30倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| サイバセキュリ | 138,800円 | +29.6% | +20.2% | 0.36% | 20.31倍 | 8.43倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
