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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/05/29 | 1,948 | 1,963 | 1,864 | 1,896 | -84 | -4.2% | 182,200 |
| 2024/05/28 | 2,000 | 2,027 | 1,980 | 1,980 | -31 | -1.5% | 60,800 |
| 2024/05/27 | 2,014 | 2,030 | 1,970 | 2,011 | +8 | +0.4% | 58,100 |
| 2024/05/24 | 2,003 | 2,020 | 1,961 | 2,003 | -60 | -2.9% | 123,700 |
| 2024/05/23 | 2,206 | 2,206 | 2,035 | 2,063 | -149 | -6.7% | 138,000 |
| 2024/05/22 | 2,209 | 2,257 | 2,200 | 2,212 | +5 | +0.2% | 61,900 |
| 2024/05/21 | 2,152 | 2,235 | 2,152 | 2,207 | +74 | +3.5% | 75,300 |
| 2024/05/20 | 2,110 | 2,181 | 2,078 | 2,133 | +52 | +2.5% | 81,600 |
| 2024/05/17 | 2,090 | 2,092 | 2,034 | 2,081 | -19 | -0.9% | 103,900 |
| 2024/05/16 | 2,260 | 2,260 | 2,094 | 2,100 | -165 | -7.3% | 200,500 |
| 2024/05/15 | 2,401 | 2,417 | 2,264 | 2,265 | -114 | -4.8% | 236,300 |
| 2024/05/14 | 2,391 | 2,418 | 2,336 | 2,379 | +19 | +0.8% | 118,900 |
| 2024/05/13 | 2,349 | 2,389 | 2,328 | 2,360 | +61 | +2.7% | 91,200 |
| 2024/05/10 | 2,354 | 2,369 | 2,287 | 2,299 | +8 | +0.3% | 44,200 |
| 2024/05/09 | 2,304 | 2,321 | 2,276 | 2,291 | -8 | -0.3% | 22,500 |
| 2024/05/08 | 2,329 | 2,343 | 2,299 | 2,299 | -21 | -0.9% | 27,600 |
| 2024/05/07 | 2,295 | 2,360 | 2,283 | 2,320 | +94 | +4.2% | 71,200 |
| 2024/05/02 | 2,268 | 2,268 | 2,221 | 2,226 | -42 | -1.9% | 33,900 |
| 2024/05/01 | 2,280 | 2,297 | 2,251 | 2,268 | -32 | -1.4% | 32,400 |
| 2024/04/30 | 2,304 | 2,324 | 2,272 | 2,300 | +14 | +0.6% | 14,000 |
| 2024/04/26 | 2,354 | 2,354 | 2,270 | 2,286 | -41 | -1.8% | 54,700 |
| 2024/04/25 | 2,370 | 2,405 | 2,327 | 2,327 | -56 | -2.3% | 21,900 |
| 2024/04/24 | 2,392 | 2,415 | 2,380 | 2,383 | ±0 | ±0% | 22,000 |
| 2024/04/23 | 2,369 | 2,405 | 2,346 | 2,383 | +62 | +2.7% | 39,200 |
| 2024/04/22 | 2,290 | 2,334 | 2,285 | 2,321 | +58 | +2.6% | 25,300 |
| 2024/04/19 | 2,310 | 2,314 | 2,218 | 2,263 | -76 | -3.2% | 46,000 |
| 2024/04/18 | 2,237 | 2,345 | 2,225 | 2,339 | +86 | +3.8% | 45,300 |
| 2024/04/17 | 2,330 | 2,346 | 2,243 | 2,253 | -66 | -2.8% | 77,100 |
| 2024/04/16 | 2,342 | 2,354 | 2,308 | 2,319 | -43 | -1.8% | 31,900 |
| 2024/04/15 | 2,345 | 2,374 | 2,335 | 2,362 | +12 | +0.5% | 21,900 |
| 2024/04/12 | 2,429 | 2,429 | 2,350 | 2,350 | -48 | -2% | 39,900 |
| 2024/04/11 | 2,410 | 2,425 | 2,391 | 2,398 | -53 | -2.2% | 26,300 |
| 2024/04/10 | 2,472 | 2,530 | 2,450 | 2,451 | -21 | -0.8% | 32,100 |
| 2024/04/09 | 2,452 | 2,479 | 2,430 | 2,472 | +19 | +0.8% | 31,000 |
| 2024/04/08 | 2,453 | 2,459 | 2,408 | 2,453 | +27 | +1.1% | 27,500 |
| 2024/04/05 | 2,389 | 2,443 | 2,376 | 2,426 | -13 | -0.5% | 39,500 |
| 2024/04/04 | 2,493 | 2,494 | 2,395 | 2,439 | -10 | -0.4% | 69,900 |
| 2024/04/03 | 2,490 | 2,490 | 2,374 | 2,449 | -70 | -2.8% | 85,000 |
| 2024/04/02 | 2,512 | 2,532 | 2,473 | 2,519 | -25 | -1% | 76,100 |
| 2024/04/01 | 2,556 | 2,590 | 2,523 | 2,544 | -12 | -0.5% | 32,200 |
201～
250
件表示中 / 867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 | 86,600円 | +13.7% | +12.8% | 2.19% | 9.18倍 | 3.45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 |
| フォーカスＳ | 95,100円 | +3.2% | +6.5% | 4.42% | 10.05倍 | 1.07倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ファーストＡ | 134,100円 | +38.4% | +29.5% | 0.22% | 91.10倍 | 10.62倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| オートサーバー | 218,000円 | +3.2% | -4.1% | 3.03% | 10.40倍 | 1.30倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| サイバセキュリ | 141,100円 | +29.6% | +20.2% | 0.35% | 20.64倍 | 8.57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
