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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/10 | 2,112 | 2,175 | 2,112 | 2,125 | +9 | +0.4% | 37,400 |
| 2024/06/07 | 2,056 | 2,123 | 2,056 | 2,116 | +38 | +1.8% | 39,500 |
| 2024/06/06 | 2,108 | 2,110 | 2,026 | 2,078 | +3 | +0.1% | 54,900 |
| 2024/06/05 | 2,048 | 2,095 | 2,021 | 2,075 | +47 | +2.3% | 74,700 |
| 2024/06/04 | 1,910 | 2,038 | 1,910 | 2,028 | +123 | +6.5% | 70,600 |
| 2024/06/03 | 2,005 | 2,005 | 1,889 | 1,905 | -95 | -4.8% | 100,500 |
| 2024/05/31 | 1,913 | 2,000 | 1,901 | 2,000 | +72 | +3.7% | 34,300 |
| 2024/05/30 | 1,868 | 1,954 | 1,850 | 1,928 | +32 | +1.7% | 65,500 |
201～
250
件表示中 / 907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 | 140,600円 | +13.7% | +12.8% | 1.35% | 14.97倍 | 5.63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 |
| ｅＢＡＳＥ | 52,700円 | +6.1% | +11.3% | 2.88% | 17.27倍 | 3.22倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ｐｌｕｓｚｅｒｏ | 319,500円 | +35.5% | +119.1% | 0.00% | 64.95倍 | 22.02倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ＶＲＡＩＮ | 242,400円 | +50.0% | +49.6% | 0.00% | 41.54倍 | 17.23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 |
| 豆蔵デジ | 151,700円 | - | - | 4.02% | 16.83倍 | 7.14倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
市場注目の銘柄
チャート関連のコラム
