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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 6,140 | 6,310 | 5,570 | 5,740 | -300 | -5% | 36,000 |
| 2022/01/24 | 5,790 | 6,420 | 5,600 | 6,040 | +330 | +5.8% | 42,000 |
| 2022/01/21 | 5,340 | 5,710 | 5,330 | 5,710 | +280 | +5.2% | 30,800 |
| 2022/01/20 | 5,200 | 5,560 | 5,020 | 5,430 | +260 | +5% | 24,600 |
| 2022/01/19 | 5,340 | 5,440 | 5,110 | 5,170 | -320 | -5.8% | 20,500 |
| 2022/01/18 | 5,350 | 5,680 | 5,330 | 5,490 | +190 | +3.6% | 22,500 |
| 2022/01/17 | 5,780 | 5,820 | 5,260 | 5,300 | -380 | -6.7% | 20,200 |
| 2022/01/14 | 5,670 | 5,700 | 5,420 | 5,680 | -100 | -1.7% | 16,600 |
| 2022/01/13 | 5,880 | 6,040 | 5,700 | 5,780 | -100 | -1.7% | 15,700 |
| 2022/01/12 | 5,850 | 6,250 | 5,840 | 5,880 | +230 | +4.1% | 25,900 |
| 2022/01/11 | 5,800 | 5,930 | 5,560 | 5,650 | -170 | -2.9% | 24,800 |
| 2022/01/07 | 6,090 | 6,350 | 5,600 | 5,820 | -80 | -1.4% | 36,700 |
| 2022/01/06 | 5,900 | 6,200 | 5,730 | 5,900 | -100 | -1.7% | 33,000 |
| 2022/01/05 | 6,550 | 6,620 | 5,990 | 6,000 | -600 | -9.1% | 46,800 |
| 2022/01/04 | 7,220 | 7,220 | 6,600 | 6,600 | -480 | -6.8% | 31,400 |
| 2021/12/30 | 6,750 | 7,080 | 6,730 | 7,080 | +330 | +4.9% | 14,200 |
| 2021/12/29 | 7,130 | 7,140 | 6,750 | 6,750 | -400 | -5.6% | 33,500 |
| 2021/12/28 | 6,870 | 7,150 | 6,800 | 7,150 | +480 | +7.2% | 32,600 |
| 2021/12/27 | 7,140 | 7,140 | 6,650 | 6,670 | -380 | -5.4% | 34,100 |
| 2021/12/24 | 7,570 | 7,640 | 7,010 | 7,050 | -510 | -6.7% | 46,300 |
| 2021/12/23 | 8,050 | 8,050 | 7,560 | 7,560 | -580 | -7.1% | 44,300 |
| 2021/12/22 | 7,700 | 8,480 | 7,620 | 8,140 | +550 | +7.2% | 138,900 |
| 2021/12/21 | 6,690 | 7,590 | 6,510 | 7,590 | +1,000 | +15.2% | 66,200 |
| 2021/12/20 | 6,470 | 7,040 | 6,450 | 6,590 | +40 | +0.6% | 36,500 |
| 2021/12/17 | 6,750 | 6,850 | 6,430 | 6,550 | -550 | -7.7% | 48,800 |
| 2021/12/16 | 7,570 | 7,590 | 6,910 | 7,100 | -410 | -5.5% | 70,700 |
| 2021/12/15 | 6,850 | 7,670 | 6,710 | 7,510 | +510 | +7.3% | 93,700 |
| 2021/12/14 | 7,280 | 7,400 | 6,880 | 7,000 | -580 | -7.7% | 71,400 |
| 2021/12/13 | 9,350 | 9,570 | 7,580 | 7,580 | -1,500 | -16.5% | 229,400 |
| 2021/12/10 | 8,710 | 9,240 | 8,640 | 9,080 | +260 | +2.9% | 111,900 |
| 2021/12/09 | 8,490 | 8,900 | 8,440 | 8,820 | +270 | +3.2% | 81,400 |
| 2021/12/08 | 8,410 | 8,550 | 8,140 | 8,550 | +250 | +3% | 45,000 |
| 2021/12/07 | 8,250 | 8,810 | 8,070 | 8,300 | +350 | +4.4% | 135,400 |
| 2021/12/06 | 8,190 | 8,290 | 7,700 | 7,950 | -650 | -7.6% | 59,600 |
| 2021/12/03 | 7,710 | 8,840 | 7,400 | 8,600 | +1,040 | +13.8% | 92,400 |
| 2021/12/02 | 8,200 | 8,370 | 7,200 | 7,560 | -550 | -6.8% | 71,600 |
| 2021/12/01 | 8,000 | 8,250 | 7,550 | 8,110 | +270 | +3.4% | 42,800 |
| 2021/11/30 | 8,050 | 8,460 | 7,730 | 7,840 | +90 | +1.2% | 59,500 |
| 2021/11/29 | 8,320 | 8,530 | 7,590 | 7,750 | -930 | -10.7% | 119,800 |
| 2021/11/26 | 8,660 | 9,200 | 8,050 | 8,680 | +20 | +0.2% | 142,400 |
| 2021/11/25 | 9,640 | 9,730 | 8,440 | 8,660 | -1,280 | -12.9% | 164,200 |
| 2021/11/24 | 10,280 | 10,430 | 9,320 | 9,940 | -1,220 | -10.9% | 396,200 |
| 2021/11/22 | 11,910 | 12,390 | 10,640 | 11,160 | +750 | +7.2% | 754,600 |
| 2021/11/19 | 9,060 | 10,410 | 8,810 | 10,410 | +1,500 | +16.8% | 425,300 |
| 2021/11/18 | 11,690 | 12,740 | 8,600 | 8,910 | -1,880 | -17.4% | 796,100 |
| 2021/11/17 | 10,430 | 11,580 | 9,070 | 10,790 | +3,360 | +45.2% | 918,900 |
| 2021/11/16 | 7,430 | 7,430 | 7,430 | 7,430 | +1,000 | +15.6% | 1,500 |
| 2021/11/15 | 6,430 | 6,430 | 6,430 | 6,430 | +1,000 | +18.4% | 2,000 |
| 2021/11/12 | 5,290 | 5,590 | 5,270 | 5,430 | +240 | +4.6% | 19,200 |
| 2021/11/11 | 5,210 | 5,240 | 4,990 | 5,190 | -60 | -1.1% | 12,200 |
801～
850
件表示中 / 884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 | 105,700円 | +13.7% | +12.8% | 1.80% | 11.21倍 | 4.21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 |
| ファインデクス | 71,000円 | +3.1% | -1.9% | 2.39% | 16.41倍 | 3.25倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ニーズウェル | 45,900円 | +11.0% | +15.9% | 2.61% | 18.45倍 | 4.12倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| スパイダーＰ | 52,300円 | +30.2% | - | 0.00% | - | 6.98倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| オープンドア | 58,600円 | +5.4% | - | 0.00% | 181.99倍 | 3.79倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
