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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
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 | 102,600円 | +13.7% | +12.8% | 1.85% | 10.94倍 | 3.47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 | 252,000円 | +3.2% | -4.1% | 2.62% | 12.11倍 | 1.48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 | 62,200円 | +3.8% | -24.5% | 2.41% | 30.36倍 | 3.27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 | 42,800円 | +13.0% | +33.3% | 0.00% | - | 10.67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 | 100,400円 | +0.6% | -3.1% | 2.99% | 12.71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
