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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 835 | 835 | 822 | 824 | -1 | -0.1% | 54,400 |
| 2025/01/20 | 825 | 829 | 821 | 825 | +3 | +0.4% | 51,300 |
| 2025/01/17 | 828 | 828 | 815 | 822 | -6 | -0.7% | 49,000 |
| 2025/01/16 | 833 | 843 | 818 | 828 | -2 | -0.2% | 84,000 |
| 2025/01/15 | 834 | 836 | 817 | 830 | -3 | -0.4% | 124,300 |
| 2025/01/14 | 885 | 885 | 833 | 833 | -67 | -7.4% | 267,700 |
| 2025/01/10 | 900 | 905 | 889 | 900 | -13 | -1.4% | 107,800 |
| 2025/01/09 | 907 | 916 | 892 | 913 | -5 | -0.5% | 100,400 |
| 2025/01/08 | 939 | 939 | 911 | 918 | -28 | -3% | 130,100 |
| 2025/01/07 | 945 | 955 | 933 | 946 | +16 | +1.7% | 95,600 |
| 2025/01/06 | 978 | 984 | 928 | 930 | -50 | -5.1% | 214,200 |
| 2024/12/30 | 951 | 984 | 951 | 980 | +19 | +2% | 142,300 |
| 2024/12/27 | 941 | 961 | 931 | 961 | +26 | +2.8% | 188,900 |
| 2024/12/26 | 919 | 943 | 915 | 935 | +14 | +1.5% | 253,700 |
| 2024/12/25 | 912 | 932 | 901 | 921 | +11 | +1.2% | 233,600 |
| 2024/12/24 | 889 | 910 | 871 | 910 | +10 | +1.1% | 237,900 |
| 2024/12/23 | 905 | 926 | 893 | 900 | +5 | +0.6% | 215,400 |
| 2024/12/20 | 920 | 928 | 895 | 895 | -34 | -3.7% | 343,600 |
| 2024/12/19 | 935 | 942 | 923 | 929 | -35 | -3.6% | 180,900 |
| 2024/12/18 | 961 | 975 | 946 | 964 | -12 | -1.2% | 198,600 |
| 2024/12/17 | 977 | 982 | 967 | 976 | -16 | -1.6% | 215,800 |
| 2024/12/16 | 993 | 1,003 | 983 | 992 | -13 | -1.3% | 205,900 |
| 2024/12/13 | 1,010 | 1,021 | 1,003 | 1,005 | -20 | -2% | 193,400 |
| 2024/12/12 | 1,044 | 1,055 | 1,012 | 1,025 | -15 | -1.4% | 196,100 |
| 2024/12/11 | 1,083 | 1,086 | 1,040 | 1,040 | -25 | -2.3% | 101,200 |
| 2024/12/10 | 1,071 | 1,076 | 1,056 | 1,065 | -7 | -0.7% | 112,900 |
| 2024/12/09 | 1,074 | 1,088 | 1,061 | 1,072 | -24 | -2.2% | 121,200 |
| 2024/12/06 | 1,132 | 1,132 | 1,095 | 1,096 | -48 | -4.2% | 106,400 |
| 2024/12/05 | 1,096 | 1,165 | 1,096 | 1,144 | +49 | +4.5% | 135,200 |
| 2024/12/04 | 1,100 | 1,105 | 1,087 | 1,095 | -9 | -0.8% | 75,200 |
| 2024/12/03 | 1,101 | 1,123 | 1,100 | 1,104 | +4 | +0.4% | 92,700 |
| 2024/12/02 | 1,117 | 1,117 | 1,097 | 1,100 | -17 | -1.5% | 76,000 |
| 2024/11/29 | 1,110 | 1,126 | 1,104 | 1,117 | +7 | +0.6% | 85,000 |
| 2024/11/28 | 1,086 | 1,115 | 1,071 | 1,110 | -2 | -0.2% | 134,400 |
| 2024/11/27 | 1,136 | 1,136 | 1,105 | 1,112 | -26 | -2.3% | 154,500 |
| 2024/11/26 | 1,195 | 1,195 | 1,108 | 1,138 | -63 | -5.2% | 337,000 |
| 2024/11/25 | 1,197 | 1,222 | 1,189 | 1,201 | +6 | +0.5% | 72,600 |
| 2024/11/22 | 1,211 | 1,228 | 1,181 | 1,195 | -19 | -1.6% | 64,500 |
| 2024/11/21 | 1,185 | 1,222 | 1,185 | 1,214 | +22 | +1.8% | 56,600 |
| 2024/11/20 | 1,182 | 1,225 | 1,182 | 1,192 | +10 | +0.8% | 97,600 |
| 2024/11/19 | 1,150 | 1,182 | 1,135 | 1,182 | +6 | +0.5% | 206,600 |
| 2024/11/18 | 1,150 | 1,209 | 1,141 | 1,176 | +26 | +2.3% | 136,000 |
| 2024/11/15 | 1,176 | 1,179 | 1,125 | 1,150 | -53 | -4.4% | 259,400 |
| 2024/11/14 | 1,162 | 1,218 | 1,131 | 1,203 | -49 | -3.9% | 530,700 |
| 2024/11/13 | 1,261 | 1,290 | 1,246 | 1,252 | -27 | -2.1% | 145,600 |
| 2024/11/12 | 1,290 | 1,301 | 1,270 | 1,279 | -2 | -0.2% | 85,600 |
| 2024/11/11 | 1,295 | 1,295 | 1,263 | 1,281 | -26 | -2% | 64,800 |
| 2024/11/08 | 1,288 | 1,315 | 1,288 | 1,307 | +20 | +1.6% | 46,800 |
| 2024/11/07 | 1,296 | 1,314 | 1,276 | 1,287 | +3 | +0.2% | 71,800 |
| 2024/11/06 | 1,300 | 1,306 | 1,266 | 1,284 | +5 | +0.4% | 56,400 |
51～
100
件表示中 / 865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 | 94,800円 | +13.7% | +12.8% | 2.00% | 10.05倍 | 3.78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 |
| サイバトラスト | 207,400円 | +11.4% | +16.0% | 0.84% | 19.41倍 | 2.64倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| サーバーワクス | 213,400円 | +29.3% | -3.5% | 0.00% | 28.81倍 | 1.43倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ヒトコムＨＤ | 91,800円 | +0.8% | +30.2% | 3.92% | 17.37倍 | 0.95倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| サイバセキュリ | 157,300円 | +29.6% | +20.2% | 0.32% | 23.01倍 | 9.56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
