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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 6,870 | 7,150 | 6,800 | 7,150 | +480 | +7.2% | 32,600 |
| 2021/12/27 | 7,140 | 7,140 | 6,650 | 6,670 | -380 | -5.4% | 34,100 |
| 2021/12/24 | 7,570 | 7,640 | 7,010 | 7,050 | -510 | -6.7% | 46,300 |
| 2021/12/23 | 8,050 | 8,050 | 7,560 | 7,560 | -580 | -7.1% | 44,300 |
| 2021/12/22 | 7,700 | 8,480 | 7,620 | 8,140 | +550 | +7.2% | 138,900 |
| 2021/12/21 | 6,690 | 7,590 | 6,510 | 7,590 | +1,000 | +15.2% | 66,200 |
| 2021/12/20 | 6,470 | 7,040 | 6,450 | 6,590 | +40 | +0.6% | 36,500 |
| 2021/12/17 | 6,750 | 6,850 | 6,430 | 6,550 | -550 | -7.7% | 48,800 |
| 2021/12/16 | 7,570 | 7,590 | 6,910 | 7,100 | -410 | -5.5% | 70,700 |
| 2021/12/15 | 6,850 | 7,670 | 6,710 | 7,510 | +510 | +7.3% | 93,700 |
| 2021/12/14 | 7,280 | 7,400 | 6,880 | 7,000 | -580 | -7.7% | 71,400 |
| 2021/12/13 | 9,350 | 9,570 | 7,580 | 7,580 | -1,500 | -16.5% | 229,400 |
| 2021/12/10 | 8,710 | 9,240 | 8,640 | 9,080 | +260 | +2.9% | 111,900 |
| 2021/12/09 | 8,490 | 8,900 | 8,440 | 8,820 | +270 | +3.2% | 81,400 |
| 2021/12/08 | 8,410 | 8,550 | 8,140 | 8,550 | +250 | +3% | 45,000 |
| 2021/12/07 | 8,250 | 8,810 | 8,070 | 8,300 | +350 | +4.4% | 135,400 |
| 2021/12/06 | 8,190 | 8,290 | 7,700 | 7,950 | -650 | -7.6% | 59,600 |
| 2021/12/03 | 7,710 | 8,840 | 7,400 | 8,600 | +1,040 | +13.8% | 92,400 |
| 2021/12/02 | 8,200 | 8,370 | 7,200 | 7,560 | -550 | -6.8% | 71,600 |
| 2021/12/01 | 8,000 | 8,250 | 7,550 | 8,110 | +270 | +3.4% | 42,800 |
| 2021/11/30 | 8,050 | 8,460 | 7,730 | 7,840 | +90 | +1.2% | 59,500 |
| 2021/11/29 | 8,320 | 8,530 | 7,590 | 7,750 | -930 | -10.7% | 119,800 |
| 2021/11/26 | 8,660 | 9,200 | 8,050 | 8,680 | +20 | +0.2% | 142,400 |
| 2021/11/25 | 9,640 | 9,730 | 8,440 | 8,660 | -1,280 | -12.9% | 164,200 |
| 2021/11/24 | 10,280 | 10,430 | 9,320 | 9,940 | -1,220 | -10.9% | 396,200 |
| 2021/11/22 | 11,910 | 12,390 | 10,640 | 11,160 | +750 | +7.2% | 754,600 |
| 2021/11/19 | 9,060 | 10,410 | 8,810 | 10,410 | +1,500 | +16.8% | 425,300 |
| 2021/11/18 | 11,690 | 12,740 | 8,600 | 8,910 | -1,880 | -17.4% | 796,100 |
| 2021/11/17 | 10,430 | 11,580 | 9,070 | 10,790 | +3,360 | +45.2% | 918,900 |
| 2021/11/16 | 7,430 | 7,430 | 7,430 | 7,430 | +1,000 | +15.6% | 1,500 |
| 2021/11/15 | 6,430 | 6,430 | 6,430 | 6,430 | +1,000 | +18.4% | 2,000 |
| 2021/11/12 | 5,290 | 5,590 | 5,270 | 5,430 | +240 | +4.6% | 19,200 |
| 2021/11/11 | 5,210 | 5,240 | 4,990 | 5,190 | -60 | -1.1% | 12,200 |
| 2021/11/10 | 5,850 | 5,950 | 5,210 | 5,250 | -510 | -8.9% | 18,600 |
| 2021/11/09 | 5,720 | 5,930 | 5,540 | 5,760 | +140 | +2.5% | 22,900 |
| 2021/11/08 | 5,530 | 5,660 | 5,320 | 5,620 | +280 | +5.2% | 13,300 |
| 2021/11/05 | 5,890 | 5,900 | 5,340 | 5,340 | -460 | -7.9% | 27,200 |
| 2021/11/04 | 5,340 | 5,800 | 5,260 | 5,800 | +690 | +13.5% | 38,000 |
| 2021/11/02 | 4,915 | 5,280 | 4,905 | 5,110 | +220 | +4.5% | 20,900 |
| 2021/11/01 | 4,845 | 4,925 | 4,815 | 4,890 | +45 | +0.9% | 5,400 |
| 2021/10/29 | 4,905 | 4,935 | 4,825 | 4,845 | +10 | +0.2% | 6,600 |
| 2021/10/28 | 4,965 | 4,965 | 4,825 | 4,835 | -145 | -2.9% | 8,600 |
| 2021/10/27 | 4,840 | 4,980 | 4,765 | 4,980 | +230 | +4.8% | 15,900 |
| 2021/10/26 | 4,800 | 4,910 | 4,725 | 4,750 | -20 | -0.4% | 8,400 |
| 2021/10/25 | 4,615 | 4,830 | 4,585 | 4,770 | +155 | +3.4% | 14,400 |
| 2021/10/22 | 4,585 | 4,700 | 4,550 | 4,615 | -40 | -0.9% | 8,300 |
| 2021/10/21 | 4,885 | 5,000 | 4,655 | 4,655 | -285 | -5.8% | 21,100 |
| 2021/10/20 | 4,885 | 4,940 | 4,850 | 4,940 | -15 | -0.3% | 4,200 |
| 2021/10/19 | 5,000 | 5,030 | 4,850 | 4,955 | -55 | -1.1% | 5,900 |
| 2021/10/18 | 4,850 | 5,150 | 4,850 | 5,010 | +160 | +3.3% | 12,600 |
801～
850
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
