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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,415 | 1,440 | 1,398 | 1,425 | +10 | +0.7% | 167,500 |
| 2024/10/04 | 1,455 | 1,473 | 1,403 | 1,415 | -61 | -4.1% | 264,500 |
| 2024/10/03 | 1,484 | 1,491 | 1,459 | 1,476 | +22 | +1.5% | 93,800 |
| 2024/10/02 | 1,502 | 1,509 | 1,453 | 1,454 | -81 | -5.3% | 128,800 |
| 2024/10/01 | 1,504 | 1,539 | 1,480 | 1,535 | +58 | +3.9% | 78,000 |
| 2024/09/30 | 1,494 | 1,531 | 1,476 | 1,477 | -97 | -6.2% | 109,000 |
| 2024/09/27 | 1,563 | 1,600 | 1,542 | 1,574 | +49 | +3.2% | 114,100 |
| 2024/09/26 | 1,507 | 1,525 | 1,487 | 1,525 | +10 | +0.7% | 93,200 |
| 2024/09/25 | 1,450 | 1,527 | 1,433 | 1,515 | +62 | +4.3% | 132,300 |
| 2024/09/24 | 1,529 | 1,529 | 1,451 | 1,453 | -83 | -5.4% | 134,500 |
| 2024/09/20 | 1,566 | 1,571 | 1,515 | 1,536 | -16 | -1% | 65,700 |
| 2024/09/19 | 1,528 | 1,569 | 1,515 | 1,552 | +61 | +4.1% | 73,600 |
| 2024/09/18 | 1,500 | 1,528 | 1,470 | 1,491 | +21 | +1.4% | 49,000 |
| 2024/09/17 | 1,503 | 1,514 | 1,452 | 1,470 | -15 | -1% | 86,000 |
| 2024/09/13 | 1,478 | 1,525 | 1,455 | 1,485 | ±0 | ±0% | 68,400 |
| 2024/09/12 | 1,451 | 1,490 | 1,436 | 1,485 | +58 | +4.1% | 81,500 |
| 2024/09/11 | 1,501 | 1,505 | 1,401 | 1,427 | -106 | -6.9% | 215,500 |
| 2024/09/10 | 1,532 | 1,543 | 1,511 | 1,533 | +23 | +1.5% | 50,700 |
| 2024/09/09 | 1,485 | 1,535 | 1,478 | 1,510 | -48 | -3.1% | 92,500 |
| 2024/09/06 | 1,614 | 1,636 | 1,556 | 1,558 | -56 | -3.5% | 146,700 |
| 2024/09/05 | 1,630 | 1,694 | 1,614 | 1,614 | -16 | -1% | 72,700 |
| 2024/09/04 | 1,677 | 1,700 | 1,608 | 1,630 | -124 | -7.1% | 199,500 |
| 2024/09/03 | 1,719 | 1,768 | 1,687 | 1,754 | +21 | +1.2% | 80,000 |
| 2024/09/02 | 1,785 | 1,798 | 1,733 | 1,733 | -50 | -2.8% | 116,900 |
| 2024/08/30 | 1,820 | 1,840 | 1,781 | 1,783 | -30 | -1.7% | 68,600 |
| 2024/08/29 | 1,838 | 1,840 | 1,773 | 1,813 | -33 | -1.8% | 89,400 |
| 2024/08/28 | 1,921 | 1,955 | 1,825 | 1,846 | -70 | -3.7% | 67,500 |
| 2024/08/27 | 1,940 | 1,940 | 1,886 | 1,916 | +2 | +0.1% | 42,900 |
| 2024/08/26 | 1,850 | 1,943 | 1,850 | 1,914 | +36 | +1.9% | 35,200 |
| 2024/08/23 | 1,940 | 1,940 | 1,870 | 1,878 | -68 | -3.5% | 48,400 |
| 2024/08/22 | 1,910 | 1,950 | 1,888 | 1,946 | +13 | +0.7% | 28,900 |
| 2024/08/21 | 1,900 | 2,001 | 1,880 | 1,933 | +36 | +1.9% | 61,700 |
| 2024/08/20 | 1,868 | 1,955 | 1,868 | 1,897 | +38 | +2% | 35,600 |
| 2024/08/19 | 1,860 | 1,934 | 1,853 | 1,859 | -9 | -0.5% | 88,000 |
| 2024/08/16 | 1,859 | 1,910 | 1,815 | 1,868 | +89 | +5% | 94,300 |
| 2024/08/15 | 1,786 | 1,805 | 1,731 | 1,779 | -8 | -0.4% | 75,400 |
| 2024/08/14 | 1,806 | 1,809 | 1,711 | 1,787 | -153 | -7.9% | 343,300 |
| 2024/08/13 | 1,858 | 1,962 | 1,855 | 1,940 | +202 | +11.6% | 129,200 |
| 2024/08/09 | 1,790 | 1,840 | 1,688 | 1,738 | -6 | -0.3% | 70,200 |
| 2024/08/08 | 1,736 | 1,812 | 1,699 | 1,744 | -32 | -1.8% | 77,600 |
| 2024/08/07 | 1,670 | 1,826 | 1,670 | 1,776 | +27 | +1.5% | 71,600 |
| 2024/08/06 | 1,741 | 1,810 | 1,722 | 1,749 | +168 | +10.6% | 72,600 |
| 2024/08/05 | 1,590 | 1,735 | 1,581 | 1,581 | -400 | -20.2% | 249,800 |
| 2024/08/02 | 2,010 | 2,046 | 1,960 | 1,981 | -186 | -8.6% | 91,400 |
| 2024/08/01 | 2,304 | 2,304 | 2,160 | 2,167 | -117 | -5.1% | 44,200 |
| 2024/07/31 | 2,284 | 2,299 | 2,254 | 2,284 | -46 | -2% | 26,000 |
| 2024/07/30 | 2,295 | 2,350 | 2,277 | 2,330 | +1 | ±0% | 28,500 |
| 2024/07/29 | 2,318 | 2,353 | 2,300 | 2,329 | +48 | +2.1% | 18,100 |
| 2024/07/26 | 2,287 | 2,317 | 2,279 | 2,281 | -6 | -0.3% | 22,700 |
| 2024/07/25 | 2,250 | 2,348 | 2,250 | 2,287 | -38 | -1.6% | 40,100 |
201～
250
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
