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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,455 | 1,455 | 1,348 | 1,353 | -74 | -5.2% | 114,000 |
| 2025/06/12 | 1,416 | 1,436 | 1,403 | 1,427 | +11 | +0.8% | 50,800 |
| 2025/06/11 | 1,410 | 1,432 | 1,393 | 1,416 | +10 | +0.7% | 55,600 |
| 2025/06/10 | 1,405 | 1,414 | 1,391 | 1,406 | +4 | +0.3% | 56,700 |
| 2025/06/09 | 1,395 | 1,410 | 1,342 | 1,402 | -4 | -0.3% | 149,300 |
| 2025/06/06 | 1,430 | 1,452 | 1,393 | 1,406 | -20 | -1.4% | 114,500 |
| 2025/06/05 | 1,450 | 1,463 | 1,421 | 1,426 | +22 | +1.6% | 151,000 |
| 2025/06/04 | 1,398 | 1,471 | 1,398 | 1,404 | +35 | +2.6% | 235,700 |
| 2025/06/03 | 1,337 | 1,379 | 1,337 | 1,369 | +41 | +3.1% | 105,700 |
| 2025/06/02 | 1,328 | 1,366 | 1,301 | 1,328 | -13 | -1% | 126,900 |
| 2025/05/30 | 1,325 | 1,358 | 1,324 | 1,341 | +11 | +0.8% | 57,100 |
| 2025/05/29 | 1,342 | 1,358 | 1,326 | 1,330 | -12 | -0.9% | 37,700 |
| 2025/05/28 | 1,361 | 1,372 | 1,329 | 1,342 | -10 | -0.7% | 57,400 |
| 2025/05/27 | 1,316 | 1,358 | 1,294 | 1,352 | +36 | +2.7% | 117,000 |
| 2025/05/26 | 1,281 | 1,317 | 1,281 | 1,316 | +40 | +3.1% | 71,400 |
| 2025/05/23 | 1,329 | 1,330 | 1,268 | 1,276 | -43 | -3.3% | 75,300 |
| 2025/05/22 | 1,250 | 1,329 | 1,250 | 1,319 | +67 | +5.4% | 160,300 |
| 2025/05/21 | 1,284 | 1,289 | 1,249 | 1,252 | -31 | -2.4% | 159,400 |
| 2025/05/20 | 1,286 | 1,334 | 1,275 | 1,283 | +25 | +2% | 117,200 |
| 2025/05/19 | 1,268 | 1,307 | 1,256 | 1,258 | -13 | -1% | 105,500 |
| 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 |
1～
50
件表示中 / 912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 | 136,400円 | +13.7% | +12.8% | 1.39% | 14.53倍 | 5.45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 |
| Ｓｐｅｅｅ | 230,300円 | +14.6% | - | 0.00% | - | 3.26倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ｅＢＡＳＥ | 51,200円 | +6.1% | +11.3% | 2.97% | 16.77倍 | 3.13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 |
| オープンワーク | 111,500円 | +27.1% | +9.3% | 0.00% | 29.73倍 | 3.58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 |
| ＧＭＯＧＳＨＤ | 201,200円 | +6.4% | +9.6% | 2.48% | 26.25倍 | 2.44倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
