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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 2,416 | 2,441 | 2,392 | 2,428 | -2 | -0.1% | 36,700 |
| 2024/06/25 | 2,463 | 2,539 | 2,413 | 2,430 | +63 | +2.7% | 185,200 |
| 2024/06/24 | 2,302 | 2,390 | 2,276 | 2,367 | +74 | +3.2% | 179,200 |
| 2024/06/21 | 2,140 | 2,293 | 2,140 | 2,293 | +163 | +7.7% | 162,000 |
| 2024/06/20 | 2,063 | 2,130 | 2,059 | 2,130 | +102 | +5% | 51,600 |
| 2024/06/19 | 2,031 | 2,062 | 2,021 | 2,028 | -13 | -0.6% | 23,800 |
| 2024/06/18 | 2,046 | 2,070 | 2,030 | 2,041 | +19 | +0.9% | 21,700 |
| 2024/06/17 | 2,003 | 2,041 | 1,993 | 2,022 | +3 | +0.1% | 19,400 |
| 2024/06/14 | 2,010 | 2,042 | 2,000 | 2,019 | -41 | -2% | 37,100 |
| 2024/06/13 | 2,076 | 2,148 | 2,060 | 2,060 | -45 | -2.1% | 36,400 |
| 2024/06/12 | 2,060 | 2,141 | 2,060 | 2,105 | +40 | +1.9% | 51,100 |
| 2024/06/11 | 2,096 | 2,116 | 2,063 | 2,065 | -60 | -2.8% | 46,200 |
151～
200
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
