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 |
|---|---|---|---|---|---|---|---|
| 2022/02/07 | 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 |
| 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 |
851～
900
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
