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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,614 | 1,636 | 1,556 | 1,558 | -56 | -3.5% | 146,700 |
| 2024/09/05 | 1,630 | 1,694 | 1,614 | 1,614 | -16 | -1% | 72,700 |
| 2024/09/04 | 1,677 | 1,700 | 1,608 | 1,630 | -124 | -7.1% | 199,500 |
| 2024/09/03 | 1,719 | 1,768 | 1,687 | 1,754 | +21 | +1.2% | 80,000 |
| 2024/09/02 | 1,785 | 1,798 | 1,733 | 1,733 | -50 | -2.8% | 116,900 |
| 2024/08/30 | 1,820 | 1,840 | 1,781 | 1,783 | -30 | -1.7% | 68,600 |
| 2024/08/29 | 1,838 | 1,840 | 1,773 | 1,813 | -33 | -1.8% | 89,400 |
| 2024/08/28 | 1,921 | 1,955 | 1,825 | 1,846 | -70 | -3.7% | 67,500 |
| 2024/08/27 | 1,940 | 1,940 | 1,886 | 1,916 | +2 | +0.1% | 42,900 |
| 2024/08/26 | 1,850 | 1,943 | 1,850 | 1,914 | +36 | +1.9% | 35,200 |
| 2024/08/23 | 1,940 | 1,940 | 1,870 | 1,878 | -68 | -3.5% | 48,400 |
| 2024/08/22 | 1,910 | 1,950 | 1,888 | 1,946 | +13 | +0.7% | 28,900 |
| 2024/08/21 | 1,900 | 2,001 | 1,880 | 1,933 | +36 | +1.9% | 61,700 |
| 2024/08/20 | 1,868 | 1,955 | 1,868 | 1,897 | +38 | +2% | 35,600 |
| 2024/08/19 | 1,860 | 1,934 | 1,853 | 1,859 | -9 | -0.5% | 88,000 |
| 2024/08/16 | 1,859 | 1,910 | 1,815 | 1,868 | +89 | +5% | 94,300 |
| 2024/08/15 | 1,786 | 1,805 | 1,731 | 1,779 | -8 | -0.4% | 75,400 |
| 2024/08/14 | 1,806 | 1,809 | 1,711 | 1,787 | -153 | -7.9% | 343,300 |
| 2024/08/13 | 1,858 | 1,962 | 1,855 | 1,940 | +202 | +11.6% | 129,200 |
| 2024/08/09 | 1,790 | 1,840 | 1,688 | 1,738 | -6 | -0.3% | 70,200 |
| 2024/08/08 | 1,736 | 1,812 | 1,699 | 1,744 | -32 | -1.8% | 77,600 |
| 2024/08/07 | 1,670 | 1,826 | 1,670 | 1,776 | +27 | +1.5% | 71,600 |
| 2024/08/06 | 1,741 | 1,810 | 1,722 | 1,749 | +168 | +10.6% | 72,600 |
| 2024/08/05 | 1,590 | 1,735 | 1,581 | 1,581 | -400 | -20.2% | 249,800 |
| 2024/08/02 | 2,010 | 2,046 | 1,960 | 1,981 | -186 | -8.6% | 91,400 |
| 2024/08/01 | 2,304 | 2,304 | 2,160 | 2,167 | -117 | -5.1% | 44,200 |
| 2024/07/31 | 2,284 | 2,299 | 2,254 | 2,284 | -46 | -2% | 26,000 |
| 2024/07/30 | 2,295 | 2,350 | 2,277 | 2,330 | +1 | ±0% | 28,500 |
| 2024/07/29 | 2,318 | 2,353 | 2,300 | 2,329 | +48 | +2.1% | 18,100 |
| 2024/07/26 | 2,287 | 2,317 | 2,279 | 2,281 | -6 | -0.3% | 22,700 |
| 2024/07/25 | 2,250 | 2,348 | 2,250 | 2,287 | -38 | -1.6% | 40,100 |
| 2024/07/24 | 2,410 | 2,418 | 2,325 | 2,325 | -68 | -2.8% | 35,800 |
| 2024/07/23 | 2,404 | 2,462 | 2,381 | 2,393 | -23 | -1% | 29,000 |
| 2024/07/22 | 2,458 | 2,491 | 2,391 | 2,416 | -41 | -1.7% | 27,300 |
| 2024/07/19 | 2,500 | 2,532 | 2,456 | 2,457 | -63 | -2.5% | 26,000 |
| 2024/07/18 | 2,502 | 2,579 | 2,502 | 2,520 | -28 | -1.1% | 35,600 |
| 2024/07/17 | 2,561 | 2,619 | 2,515 | 2,548 | +37 | +1.5% | 48,300 |
| 2024/07/16 | 2,542 | 2,551 | 2,485 | 2,511 | -44 | -1.7% | 38,600 |
| 2024/07/12 | 2,360 | 2,589 | 2,360 | 2,555 | +214 | +9.1% | 134,800 |
| 2024/07/11 | 2,395 | 2,440 | 2,321 | 2,341 | -61 | -2.5% | 59,200 |
| 2024/07/10 | 2,410 | 2,443 | 2,380 | 2,402 | -41 | -1.7% | 29,400 |
| 2024/07/09 | 2,460 | 2,507 | 2,440 | 2,443 | +33 | +1.4% | 41,300 |
| 2024/07/08 | 2,520 | 2,520 | 2,403 | 2,410 | -100 | -4% | 41,800 |
| 2024/07/05 | 2,434 | 2,514 | 2,419 | 2,510 | +95 | +3.9% | 54,300 |
| 2024/07/04 | 2,441 | 2,446 | 2,395 | 2,415 | -3 | -0.1% | 28,400 |
| 2024/07/03 | 2,440 | 2,477 | 2,393 | 2,418 | -2 | -0.1% | 72,200 |
| 2024/07/02 | 2,391 | 2,420 | 2,353 | 2,420 | +29 | +1.2% | 37,800 |
| 2024/07/01 | 2,445 | 2,447 | 2,378 | 2,391 | -66 | -2.7% | 37,000 |
| 2024/06/28 | 2,494 | 2,496 | 2,454 | 2,457 | -17 | -0.7% | 31,900 |
| 2024/06/27 | 2,449 | 2,500 | 2,448 | 2,474 | +46 | +1.9% | 69,000 |
51～
100
件表示中 / 777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 | 121,400円 | +20.0% | +14.3% | 0.00% | 15.58倍 | 5.26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 |
| クオンタムＳ | 47,500円 | +359.0% | - | 0.00% | - | 134.56倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、ＥＶ、ＩＴ、ゲーム関連などの事業に |
| Ｄ Ｓ | 156,700円 | +6.3% | +8.9% | 3.83% | 12.10倍 | 3.83倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ＰＲＴＩＭＥＳ | 156,600円 | +19.8% | +10.0% | 0.00% | 16.52倍 | 3.33倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ドリコム | 72,000円 | +43.2% | +13.5% | 0.00% | 206.90倍 | 4.44倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
