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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,285 | 1,312 | 1,230 | 1,271 | -17 | -1.3% | 379,400 |
| 2025/05/15 | 1,250 | 1,305 | 1,250 | 1,288 | +109 | +9.2% | 300,400 |
| 2025/05/14 | 1,188 | 1,212 | 1,168 | 1,179 | -4 | -0.3% | 186,500 |
| 2025/05/13 | 1,190 | 1,196 | 1,155 | 1,183 | +13 | +1.1% | 126,700 |
| 2025/05/12 | 1,143 | 1,185 | 1,141 | 1,170 | +31 | +2.7% | 144,600 |
| 2025/05/09 | 1,094 | 1,185 | 1,080 | 1,139 | +55 | +5.1% | 284,600 |
| 2025/05/08 | 1,061 | 1,094 | 1,061 | 1,084 | +18 | +1.7% | 118,000 |
| 2025/05/07 | 1,055 | 1,071 | 1,055 | 1,066 | +9 | +0.9% | 50,300 |
| 2025/05/02 | 1,021 | 1,068 | 1,018 | 1,057 | +36 | +3.5% | 81,500 |
| 2025/05/01 | 1,034 | 1,038 | 1,021 | 1,021 | -13 | -1.3% | 35,300 |
| 2025/04/30 | 1,047 | 1,048 | 1,022 | 1,034 | -13 | -1.2% | 52,900 |
| 2025/04/28 | 1,040 | 1,058 | 1,039 | 1,047 | +16 | +1.6% | 38,800 |
| 2025/04/25 | 1,020 | 1,047 | 1,018 | 1,031 | +8 | +0.8% | 48,800 |
| 2025/04/24 | 1,009 | 1,025 | 1,009 | 1,023 | +19 | +1.9% | 35,500 |
| 2025/04/23 | 1,037 | 1,037 | 997 | 1,004 | -11 | -1.1% | 66,800 |
| 2025/04/22 | 1,021 | 1,041 | 1,009 | 1,015 | -7 | -0.7% | 56,300 |
| 2025/04/21 | 1,000 | 1,047 | 1,000 | 1,022 | +20 | +2% | 104,100 |
| 2025/04/18 | 963 | 1,002 | 955 | 1,002 | +44 | +4.6% | 92,200 |
| 2025/04/17 | 941 | 965 | 935 | 958 | +21 | +2.2% | 97,600 |
| 2025/04/16 | 941 | 946 | 924 | 937 | -11 | -1.2% | 74,100 |
| 2025/04/15 | 950 | 966 | 945 | 948 | +2 | +0.2% | 47,100 |
| 2025/04/14 | 959 | 982 | 943 | 946 | +2 | +0.2% | 80,700 |
| 2025/04/11 | 892 | 944 | 866 | 944 | +24 | +2.6% | 106,500 |
| 2025/04/10 | 950 | 950 | 900 | 920 | +48 | +5.5% | 101,200 |
| 2025/04/09 | 883 | 883 | 843 | 872 | -26 | -2.9% | 147,600 |
| 2025/04/08 | 849 | 926 | 849 | 898 | +88 | +10.9% | 160,000 |
| 2025/04/07 | 800 | 861 | 800 | 810 | -138 | -14.6% | 291,900 |
| 2025/04/04 | 1,013 | 1,018 | 912 | 948 | -77 | -7.5% | 270,100 |
| 2025/04/03 | 991 | 1,049 | 991 | 1,025 | -26 | -2.5% | 188,400 |
| 2025/04/02 | 1,054 | 1,084 | 1,048 | 1,051 | +9 | +0.9% | 118,600 |
| 2025/04/01 | 1,094 | 1,101 | 1,039 | 1,042 | -47 | -4.3% | 214,200 |
| 2025/03/31 | 1,117 | 1,117 | 1,081 | 1,089 | -58 | -5.1% | 222,000 |
| 2025/03/28 | 1,131 | 1,169 | 1,127 | 1,147 | +21 | +1.9% | 164,700 |
| 2025/03/27 | 1,107 | 1,157 | 1,106 | 1,126 | +17 | +1.5% | 129,500 |
| 2025/03/26 | 1,116 | 1,123 | 1,102 | 1,109 | -1 | -0.1% | 66,700 |
| 2025/03/25 | 1,088 | 1,115 | 1,088 | 1,110 | +24 | +2.2% | 77,500 |
| 2025/03/24 | 1,076 | 1,104 | 1,074 | 1,086 | ±0 | ±0% | 100,800 |
| 2025/03/21 | 1,095 | 1,106 | 1,075 | 1,086 | -17 | -1.5% | 162,600 |
| 2025/03/19 | 1,103 | 1,126 | 1,103 | 1,103 | -1 | -0.1% | 104,400 |
| 2025/03/18 | 1,153 | 1,153 | 1,100 | 1,104 | -41 | -3.6% | 116,800 |
| 2025/03/17 | 1,120 | 1,157 | 1,120 | 1,145 | +36 | +3.2% | 176,400 |
| 2025/03/14 | 1,116 | 1,119 | 1,100 | 1,109 | -22 | -1.9% | 169,900 |
| 2025/03/13 | 1,204 | 1,214 | 1,130 | 1,131 | -59 | -5% | 205,400 |
| 2025/03/12 | 1,125 | 1,199 | 1,125 | 1,190 | +68 | +6.1% | 273,300 |
| 2025/03/11 | 1,106 | 1,126 | 1,096 | 1,122 | +1 | +0.1% | 133,100 |
| 2025/03/10 | 1,100 | 1,126 | 1,094 | 1,121 | +56 | +5.3% | 129,100 |
| 2025/03/07 | 1,080 | 1,096 | 1,060 | 1,065 | -21 | -1.9% | 93,100 |
| 2025/03/06 | 1,110 | 1,126 | 1,085 | 1,086 | +1 | +0.1% | 128,200 |
| 2025/03/05 | 1,090 | 1,107 | 1,078 | 1,085 | -16 | -1.5% | 110,900 |
| 2025/03/04 | 1,050 | 1,125 | 1,045 | 1,101 | +41 | +3.9% | 264,100 |
51～
100
件表示中 / 942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 | 128,400円 | +13.7% | +12.8% | 1.48% | 13.68倍 | 5.14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 |
| オープンワーク | 106,300円 | +27.1% | +9.3% | 0.00% | 28.30倍 | 3.41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 | 48,300円 | - | - | 0.00% | - | 196.34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 |
| ニーズウェル | 53,200円 | +11.0% | +15.9% | 2.26% | 19.32倍 | 4.56倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
市場注目の銘柄
チャート関連のコラム
