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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 2,820 | 2,866 | 2,733 | 2,784 | +2 | +0.1% | 39,700 |
| 2023/01/20 | 2,635 | 2,787 | 2,635 | 2,782 | +108 | +4% | 44,200 |
| 2023/01/19 | 2,621 | 2,710 | 2,584 | 2,674 | +3 | +0.1% | 32,200 |
| 2023/01/18 | 2,650 | 2,701 | 2,569 | 2,671 | +24 | +0.9% | 49,300 |
| 2023/01/17 | 2,639 | 2,670 | 2,601 | 2,647 | +71 | +2.8% | 16,500 |
| 2023/01/16 | 2,589 | 2,611 | 2,545 | 2,576 | -63 | -2.4% | 33,200 |
| 2023/01/13 | 2,588 | 2,690 | 2,588 | 2,639 | +81 | +3.2% | 41,200 |
| 2023/01/12 | 2,652 | 2,652 | 2,558 | 2,558 | -17 | -0.7% | 18,900 |
| 2023/01/11 | 2,550 | 2,627 | 2,550 | 2,575 | +26 | +1% | 27,300 |
| 2023/01/10 | 2,519 | 2,577 | 2,466 | 2,549 | +114 | +4.7% | 32,800 |
| 2023/01/06 | 2,388 | 2,444 | 2,342 | 2,435 | -5 | -0.2% | 57,700 |
| 2023/01/05 | 2,461 | 2,526 | 2,406 | 2,440 | -21 | -0.9% | 62,900 |
| 2023/01/04 | 2,602 | 2,603 | 2,452 | 2,461 | -191 | -7.2% | 72,000 |
| 2022/12/30 | 2,664 | 2,700 | 2,636 | 2,652 | +32 | +1.2% | 43,000 |
| 2022/12/29 | 2,564 | 2,675 | 2,564 | 2,620 | -15 | -0.6% | 58,700 |
| 2022/12/28 | 2,664 | 2,664 | 2,573 | 2,635 | -37 | -1.4% | 49,400 |
| 2022/12/27 | 2,641 | 2,712 | 2,599 | 2,672 | +77 | +3% | 64,200 |
| 2022/12/26 | 2,646 | 2,649 | 2,522 | 2,595 | -68 | -2.6% | 100,300 |
| 2022/12/23 | 2,660 | 2,679 | 2,573 | 2,663 | -97 | -3.5% | 98,000 |
| 2022/12/22 | 2,788 | 2,820 | 2,744 | 2,760 | -38 | -1.4% | 31,500 |
| 2022/12/21 | 2,766 | 2,836 | 2,708 | 2,798 | +1 | ±0% | 67,800 |
| 2022/12/20 | 3,030 | 3,030 | 2,748 | 2,797 | -253 | -8.3% | 161,400 |
| 2022/12/19 | 2,910 | 3,085 | 2,901 | 3,050 | +120 | +4.1% | 78,100 |
| 2022/12/16 | 2,986 | 3,000 | 2,915 | 2,930 | -165 | -5.3% | 106,300 |
| 2022/12/15 | 3,045 | 3,110 | 2,996 | 3,095 | +45 | +1.5% | 28,000 |
| 2022/12/14 | 3,020 | 3,050 | 3,000 | 3,050 | +10 | +0.3% | 26,800 |
| 2022/12/13 | 3,140 | 3,140 | 3,030 | 3,040 | -55 | -1.8% | 31,100 |
| 2022/12/12 | 3,015 | 3,115 | 3,015 | 3,095 | -5 | -0.2% | 35,400 |
| 2022/12/09 | 3,115 | 3,210 | 3,090 | 3,100 | -15 | -0.5% | 38,400 |
| 2022/12/08 | 3,065 | 3,135 | 3,030 | 3,115 | +20 | +0.6% | 38,800 |
| 2022/12/07 | 2,941 | 3,110 | 2,930 | 3,095 | +135 | +4.6% | 59,700 |
| 2022/12/06 | 3,050 | 3,055 | 2,910 | 2,960 | -230 | -7.2% | 113,800 |
| 2022/12/05 | 3,350 | 3,400 | 3,190 | 3,190 | -190 | -5.6% | 63,200 |
| 2022/12/02 | 3,310 | 3,420 | 3,295 | 3,380 | +30 | +0.9% | 48,000 |
| 2022/12/01 | 3,435 | 3,435 | 3,330 | 3,350 | +20 | +0.6% | 53,000 |
| 2022/11/30 | 3,450 | 3,450 | 3,300 | 3,330 | -95 | -2.8% | 66,600 |
| 2022/11/29 | 3,380 | 3,520 | 3,365 | 3,425 | -15 | -0.4% | 105,800 |
| 2022/11/28 | 3,335 | 3,475 | 3,325 | 3,440 | +105 | +3.1% | 102,500 |
| 2022/11/25 | 3,320 | 3,370 | 3,275 | 3,335 | -10 | -0.3% | 67,000 |
| 2022/11/24 | 3,300 | 3,350 | 3,255 | 3,345 | +95 | +2.9% | 88,600 |
| 2022/11/22 | 3,275 | 3,320 | 3,170 | 3,250 | -5 | -0.2% | 118,100 |
| 2022/11/21 | 3,070 | 3,270 | 3,035 | 3,255 | +255 | +8.5% | 255,800 |
| 2022/11/18 | 3,080 | 3,090 | 2,920 | 3,000 | -55 | -1.8% | 149,600 |
| 2022/11/17 | 2,915 | 3,070 | 2,905 | 3,055 | +123 | +4.2% | 150,400 |
| 2022/11/16 | 2,782 | 2,975 | 2,770 | 2,932 | +156 | +5.6% | 294,700 |
| 2022/11/15 | 3,080 | 3,080 | 2,692 | 2,776 | -274 | -9% | 550,400 |
| 2022/11/14 | 3,005 | 3,190 | 2,927 | 3,050 | -540 | -15% | 502,700 |
| 2022/11/11 | 3,495 | 3,620 | 3,325 | 3,590 | +195 | +5.7% | 219,900 |
| 2022/11/10 | 3,285 | 3,395 | 3,270 | 3,395 | -20 | -0.6% | 77,100 |
| 2022/11/09 | 3,280 | 3,460 | 3,260 | 3,415 | +165 | +5.1% | 116,200 |
651～
700
件表示中 / 976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 | 103,500円 | +13.7% | +12.8% | 1.84% | 11.04倍 | 3.50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 |
| オートサーバー | 250,800円 | +3.2% | -4.1% | 2.63% | 12.05倍 | 1.47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 |
| シンクロフード | 62,800円 | +3.8% | -24.5% | 2.39% | 30.65倍 | 3.30倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ｋｕｂｅｌｌ | 43,900円 | +13.0% | +33.3% | 0.00% | - | 10.94倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| 日本ＢＳ放 | 100,000円 | +0.6% | -3.1% | 3.00% | 12.66倍 | 0.75倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム
