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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,298 | 1,323 | 1,277 | 1,323 | +25 | +1.9% | 56,000 |
| 2025/07/31 | 1,285 | 1,301 | 1,274 | 1,298 | +4 | +0.3% | 41,800 |
| 2025/07/30 | 1,298 | 1,300 | 1,255 | 1,294 | -1 | -0.1% | 60,900 |
| 2025/07/29 | 1,300 | 1,338 | 1,276 | 1,295 | +19 | +1.5% | 122,400 |
| 2025/07/28 | 1,264 | 1,278 | 1,240 | 1,276 | +37 | +3% | 63,000 |
| 2025/07/25 | 1,227 | 1,254 | 1,222 | 1,239 | +12 | +1% | 49,700 |
| 2025/07/24 | 1,221 | 1,227 | 1,188 | 1,227 | +14 | +1.2% | 81,500 |
| 2025/07/23 | 1,192 | 1,225 | 1,192 | 1,213 | +56 | +4.8% | 82,300 |
| 2025/07/22 | 1,168 | 1,184 | 1,149 | 1,157 | -13 | -1.1% | 70,100 |
| 2025/07/18 | 1,214 | 1,215 | 1,167 | 1,170 | -44 | -3.6% | 100,000 |
| 2025/07/17 | 1,200 | 1,230 | 1,200 | 1,214 | +8 | +0.7% | 31,000 |
| 2025/07/16 | 1,201 | 1,227 | 1,193 | 1,206 | -9 | -0.7% | 60,700 |
| 2025/07/15 | 1,234 | 1,234 | 1,212 | 1,215 | -23 | -1.9% | 48,700 |
| 2025/07/14 | 1,250 | 1,254 | 1,221 | 1,238 | -18 | -1.4% | 60,100 |
| 2025/07/11 | 1,276 | 1,283 | 1,246 | 1,256 | -11 | -0.9% | 56,100 |
| 2025/07/10 | 1,249 | 1,276 | 1,219 | 1,267 | +19 | +1.5% | 65,100 |
| 2025/07/09 | 1,265 | 1,267 | 1,233 | 1,248 | -2 | -0.2% | 35,800 |
| 2025/07/08 | 1,243 | 1,258 | 1,232 | 1,250 | +4 | +0.3% | 40,300 |
| 2025/07/07 | 1,235 | 1,270 | 1,231 | 1,246 | +3 | +0.2% | 51,200 |
| 2025/07/04 | 1,272 | 1,272 | 1,238 | 1,243 | -36 | -2.8% | 84,200 |
| 2025/07/03 | 1,258 | 1,280 | 1,255 | 1,279 | +21 | +1.7% | 41,500 |
| 2025/07/02 | 1,260 | 1,282 | 1,258 | 1,258 | -30 | -2.3% | 72,500 |
| 2025/07/01 | 1,347 | 1,347 | 1,286 | 1,288 | -63 | -4.7% | 70,000 |
| 2025/06/30 | 1,350 | 1,395 | 1,350 | 1,351 | +7 | +0.5% | 67,500 |
| 2025/06/27 | 1,357 | 1,380 | 1,330 | 1,344 | -8 | -0.6% | 56,600 |
| 2025/06/26 | 1,391 | 1,394 | 1,340 | 1,352 | -9 | -0.7% | 55,800 |
| 2025/06/25 | 1,314 | 1,366 | 1,314 | 1,361 | +50 | +3.8% | 93,000 |
| 2025/06/24 | 1,292 | 1,323 | 1,273 | 1,311 | +39 | +3.1% | 116,300 |
| 2025/06/23 | 1,278 | 1,290 | 1,254 | 1,272 | -36 | -2.8% | 109,200 |
| 2025/06/20 | 1,356 | 1,367 | 1,308 | 1,308 | -53 | -3.9% | 126,200 |
| 2025/06/19 | 1,376 | 1,410 | 1,356 | 1,361 | -16 | -1.2% | 87,500 |
| 2025/06/18 | 1,389 | 1,408 | 1,377 | 1,377 | -26 | -1.9% | 65,600 |
| 2025/06/17 | 1,383 | 1,420 | 1,374 | 1,403 | +33 | +2.4% | 78,800 |
| 2025/06/16 | 1,347 | 1,383 | 1,346 | 1,370 | +17 | +1.3% | 117,900 |
| 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 |
1～
50
件表示中 / 946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 | 132,300円 | +13.7% | +12.8% | 1.44% | 14.09倍 | 5.29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 | 145,000円 | +2.1% | +22.9% | 3.45% | 11.66倍 | 1.56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 |
| デジハＨＤ | 97,900円 | 0.0% | +15.9% | 2.35% | 13.14倍 | 2.44倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＡＧＳ | 134,800円 | +7.8% | +10.0% | 2.08% | 15.45倍 | 1.54倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ｅＢＡＳＥ | 48,900円 | +6.1% | +11.3% | 3.11% | 16.02倍 | 2.98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 |
市場注目の銘柄
チャート関連のコラム
