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 |
|---|---|---|---|---|---|---|---|
| 2022/09/09 | 6,820 | 6,900 | 6,650 | 6,710 | -70 | -1% | 54,600 |
| 2022/09/08 | 6,900 | 7,000 | 6,720 | 6,780 | -50 | -0.7% | 51,300 |
| 2022/09/07 | 7,100 | 7,100 | 6,810 | 6,830 | -340 | -4.7% | 59,700 |
| 2022/09/06 | 7,310 | 7,520 | 7,170 | 7,170 | -200 | -2.7% | 31,800 |
| 2022/09/05 | 7,270 | 7,440 | 7,140 | 7,370 | +230 | +3.2% | 41,200 |
| 2022/09/02 | 7,400 | 7,450 | 7,010 | 7,140 | -110 | -1.5% | 55,700 |
| 2022/09/01 | 7,510 | 7,530 | 7,230 | 7,250 | -380 | -5% | 64,000 |
| 2022/08/31 | 7,570 | 7,670 | 7,530 | 7,630 | -60 | -0.8% | 20,800 |
| 2022/08/30 | 7,460 | 7,700 | 7,460 | 7,690 | +230 | +3.1% | 39,600 |
| 2022/08/29 | 7,410 | 7,640 | 7,370 | 7,460 | -250 | -3.2% | 54,800 |
| 2022/08/26 | 8,150 | 8,240 | 7,700 | 7,710 | -270 | -3.4% | 136,800 |
| 2022/08/25 | 7,820 | 7,990 | 7,650 | 7,980 | +230 | +3% | 86,300 |
| 2022/08/24 | 7,940 | 8,020 | 7,720 | 7,750 | -160 | -2% | 85,400 |
| 2022/08/23 | 8,150 | 8,170 | 7,880 | 7,910 | -120 | -1.5% | 112,500 |
| 2022/08/22 | 8,390 | 8,480 | 7,870 | 8,030 | -720 | -8.2% | 193,100 |
| 2022/08/19 | 9,250 | 9,390 | 8,740 | 8,750 | -200 | -2.2% | 77,800 |
| 2022/08/18 | 8,990 | 9,370 | 8,770 | 8,950 | -70 | -0.8% | 154,700 |
| 2022/08/17 | 9,230 | 9,670 | 8,970 | 9,020 | -510 | -5.4% | 227,200 |
| 2022/08/16 | 8,650 | 10,000 | 8,540 | 9,530 | +1,030 | +12.1% | 590,400 |
| 2022/08/15 | 7,990 | 8,500 | 7,800 | 8,500 | +1,500 | +21.4% | 164,400 |
| 2022/08/12 | 7,190 | 7,220 | 6,950 | 7,000 | +20 | +0.3% | 26,100 |
| 2022/08/10 | 7,210 | 7,210 | 6,970 | 6,980 | -220 | -3.1% | 19,900 |
| 2022/08/09 | 7,220 | 7,450 | 7,200 | 7,200 | -10 | -0.1% | 18,300 |
| 2022/08/08 | 7,270 | 7,400 | 7,150 | 7,210 | -150 | -2% | 18,900 |
| 2022/08/05 | 7,460 | 7,470 | 7,250 | 7,360 | -100 | -1.3% | 21,500 |
| 2022/08/04 | 7,600 | 7,670 | 7,460 | 7,460 | -70 | -0.9% | 29,000 |
| 2022/08/03 | 7,410 | 7,690 | 7,340 | 7,530 | +230 | +3.2% | 37,300 |
| 2022/08/02 | 7,450 | 7,450 | 7,170 | 7,300 | -140 | -1.9% | 19,100 |
| 2022/08/01 | 7,220 | 7,470 | 7,170 | 7,440 | +180 | +2.5% | 22,800 |
| 2022/07/29 | 7,260 | 7,470 | 7,190 | 7,260 | +150 | +2.1% | 56,600 |
| 2022/07/28 | 7,070 | 7,130 | 6,910 | 7,110 | +240 | +3.5% | 50,000 |
| 2022/07/27 | 6,580 | 6,920 | 6,450 | 6,870 | +290 | +4.4% | 41,200 |
| 2022/07/26 | 6,570 | 6,790 | 6,530 | 6,580 | +60 | +0.9% | 40,000 |
| 2022/07/25 | 7,000 | 7,000 | 6,510 | 6,520 | -440 | -6.3% | 69,500 |
| 2022/07/22 | 7,820 | 7,960 | 6,810 | 6,960 | -430 | -5.8% | 284,300 |
| 2022/07/21 | 6,730 | 7,790 | 6,730 | 7,390 | +590 | +8.7% | 267,500 |
| 2022/07/20 | 6,450 | 6,950 | 6,400 | 6,800 | +850 | +14.3% | 204,000 |
| 2022/07/19 | 6,040 | 6,040 | 5,880 | 5,950 | -90 | -1.5% | 7,600 |
| 2022/07/15 | 6,000 | 6,150 | 5,830 | 6,040 | +40 | +0.7% | 27,600 |
| 2022/07/14 | 6,040 | 6,050 | 5,830 | 6,000 | -40 | -0.7% | 14,600 |
| 2022/07/13 | 5,970 | 6,130 | 5,890 | 6,040 | +110 | +1.9% | 30,300 |
| 2022/07/12 | 5,730 | 5,990 | 5,570 | 5,930 | +190 | +3.3% | 38,200 |
| 2022/07/11 | 5,730 | 6,330 | 5,650 | 5,740 | +210 | +3.8% | 92,100 |
| 2022/07/08 | 5,480 | 5,800 | 5,450 | 5,530 | +70 | +1.3% | 36,600 |
| 2022/07/07 | 5,440 | 5,540 | 5,270 | 5,460 | -40 | -0.7% | 26,900 |
| 2022/07/06 | 5,510 | 5,780 | 5,420 | 5,500 | +150 | +2.8% | 32,600 |
| 2022/07/05 | 5,360 | 5,440 | 5,280 | 5,350 | +40 | +0.8% | 14,800 |
| 2022/07/04 | 5,400 | 5,580 | 5,200 | 5,310 | +10 | +0.2% | 27,000 |
| 2022/07/01 | 5,800 | 5,810 | 5,260 | 5,300 | -410 | -7.2% | 34,700 |
| 2022/06/30 | 5,700 | 6,040 | 5,700 | 5,710 | -90 | -1.6% | 22,300 |
701～
750
件表示中 / 938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 | 120,800円 | +13.7% | +12.8% | 1.57% | 12.86倍 | 4.83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 |
| カナミックＮ | 43,700円 | +11.8% | +10.6% | 1.72% | 18.85倍 | 5.12倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| サンアスタリスク | 52,900円 | +13.1% | +10.4% | 0.00% | 15.63倍 | 1.96倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ＶＲＡＩＮ | 211,300円 | +50.0% | +49.6% | 0.00% | 36.21倍 | 15.03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 |
| ヒューマンＴ | 208,500円 | +20.0% | +37.4% | 1.34% | 22.52倍 | 4.51倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
