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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
