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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,776 | 2,795 | 2,680 | 2,734 | -66 | -2.4% | 41,700 |
| 2024/03/13 | 2,855 | 2,859 | 2,773 | 2,800 | -40 | -1.4% | 43,700 |
| 2024/03/12 | 2,694 | 2,840 | 2,671 | 2,840 | +160 | +6% | 118,600 |
| 2024/03/11 | 2,653 | 2,705 | 2,625 | 2,680 | -16 | -0.6% | 63,000 |
| 2024/03/08 | 2,665 | 2,719 | 2,632 | 2,696 | ±0 | ±0% | 45,500 |
| 2024/03/07 | 2,770 | 2,778 | 2,689 | 2,696 | -95 | -3.4% | 69,700 |
| 2024/03/06 | 2,710 | 2,791 | 2,680 | 2,791 | +23 | +0.8% | 69,900 |
| 2024/03/05 | 2,840 | 2,840 | 2,733 | 2,768 | -101 | -3.5% | 86,400 |
| 2024/03/04 | 2,902 | 2,947 | 2,869 | 2,869 | -56 | -1.9% | 39,900 |
| 2024/03/01 | 2,990 | 2,999 | 2,893 | 2,925 | -46 | -1.5% | 89,700 |
| 2024/02/29 | 2,822 | 2,979 | 2,821 | 2,971 | +99 | +3.4% | 78,300 |
| 2024/02/28 | 2,974 | 2,986 | 2,863 | 2,872 | -52 | -1.8% | 42,800 |
| 2024/02/27 | 2,876 | 2,975 | 2,856 | 2,924 | +32 | +1.1% | 80,300 |
| 2024/02/26 | 2,779 | 2,910 | 2,706 | 2,892 | +160 | +5.9% | 122,300 |
| 2024/02/22 | 2,744 | 2,775 | 2,662 | 2,732 | -45 | -1.6% | 105,500 |
| 2024/02/21 | 2,868 | 2,868 | 2,768 | 2,777 | -93 | -3.2% | 88,800 |
| 2024/02/20 | 2,890 | 2,912 | 2,841 | 2,870 | -61 | -2.1% | 66,500 |
| 2024/02/19 | 2,880 | 3,000 | 2,859 | 2,931 | +56 | +1.9% | 149,200 |
| 2024/02/16 | 2,770 | 2,905 | 2,755 | 2,875 | +85 | +3% | 135,200 |
| 2024/02/15 | 2,902 | 2,959 | 2,753 | 2,790 | -111 | -3.8% | 266,100 |
| 2024/02/14 | 2,700 | 3,000 | 2,700 | 2,901 | +401 | +16% | 974,800 |
| 2024/02/13 | 2,478 | 2,501 | 2,403 | 2,500 | +72 | +3% | 189,100 |
| 2024/02/09 | 2,383 | 2,432 | 2,360 | 2,428 | +53 | +2.2% | 45,100 |
| 2024/02/08 | 2,386 | 2,429 | 2,345 | 2,375 | +39 | +1.7% | 93,600 |
| 2024/02/07 | 2,345 | 2,363 | 2,298 | 2,336 | -14 | -0.6% | 51,400 |
| 2024/02/06 | 2,389 | 2,397 | 2,330 | 2,350 | -19 | -0.8% | 52,800 |
| 2024/02/05 | 2,350 | 2,384 | 2,312 | 2,369 | +1 | ±0% | 88,800 |
| 2024/02/02 | 2,412 | 2,439 | 2,361 | 2,368 | -42 | -1.7% | 55,500 |
| 2024/02/01 | 2,410 | 2,437 | 2,383 | 2,410 | -45 | -1.8% | 34,300 |
| 2024/01/31 | 2,495 | 2,539 | 2,421 | 2,455 | -25 | -1% | 52,300 |
| 2024/01/30 | 2,562 | 2,583 | 2,467 | 2,480 | -32 | -1.3% | 43,600 |
| 2024/01/29 | 2,530 | 2,535 | 2,492 | 2,512 | -18 | -0.7% | 56,200 |
| 2024/01/26 | 2,460 | 2,603 | 2,443 | 2,530 | +66 | +2.7% | 109,500 |
| 2024/01/25 | 2,465 | 2,501 | 2,410 | 2,464 | -3 | -0.1% | 60,500 |
| 2024/01/24 | 2,476 | 2,505 | 2,425 | 2,467 | +23 | +0.9% | 94,900 |
| 2024/01/23 | 2,455 | 2,487 | 2,400 | 2,444 | +53 | +2.2% | 77,200 |
| 2024/01/22 | 2,306 | 2,404 | 2,256 | 2,391 | +126 | +5.6% | 65,600 |
| 2024/01/19 | 2,281 | 2,296 | 2,241 | 2,265 | -14 | -0.6% | 57,900 |
| 2024/01/18 | 2,303 | 2,330 | 2,260 | 2,279 | -25 | -1.1% | 64,700 |
| 2024/01/17 | 2,360 | 2,405 | 2,304 | 2,304 | -91 | -3.8% | 97,000 |
| 2024/01/16 | 2,470 | 2,512 | 2,383 | 2,395 | -71 | -2.9% | 63,900 |
| 2024/01/15 | 2,486 | 2,532 | 2,429 | 2,466 | +30 | +1.2% | 123,400 |
| 2024/01/12 | 2,389 | 2,466 | 2,342 | 2,436 | +47 | +2% | 87,700 |
| 2024/01/11 | 2,419 | 2,430 | 2,371 | 2,389 | -16 | -0.7% | 44,500 |
| 2024/01/10 | 2,398 | 2,440 | 2,363 | 2,405 | +7 | +0.3% | 66,900 |
| 2024/01/09 | 2,295 | 2,398 | 2,292 | 2,398 | +125 | +5.5% | 74,600 |
| 2024/01/05 | 2,343 | 2,343 | 2,265 | 2,273 | -57 | -2.4% | 72,700 |
| 2024/01/04 | 2,229 | 2,330 | 2,180 | 2,330 | +70 | +3.1% | 86,200 |
| 2023/12/29 | 2,300 | 2,330 | 2,235 | 2,260 | -48 | -2.1% | 108,000 |
| 2023/12/28 | 2,320 | 2,322 | 2,255 | 2,308 | -9 | -0.4% | 45,100 |
301～
350
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
