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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,434 | 2,514 | 2,419 | 2,510 | +95 | +3.9% | 54,300 |
| 2024/07/04 | 2,441 | 2,446 | 2,395 | 2,415 | -3 | -0.1% | 28,400 |
| 2024/07/03 | 2,440 | 2,477 | 2,393 | 2,418 | -2 | -0.1% | 72,200 |
| 2024/07/02 | 2,391 | 2,420 | 2,353 | 2,420 | +29 | +1.2% | 37,800 |
| 2024/07/01 | 2,445 | 2,447 | 2,378 | 2,391 | -66 | -2.7% | 37,000 |
| 2024/06/28 | 2,494 | 2,496 | 2,454 | 2,457 | -17 | -0.7% | 31,900 |
| 2024/06/27 | 2,449 | 2,500 | 2,448 | 2,474 | +46 | +1.9% | 69,000 |
| 2024/06/26 | 2,416 | 2,441 | 2,392 | 2,428 | -2 | -0.1% | 36,700 |
| 2024/06/25 | 2,463 | 2,539 | 2,413 | 2,430 | +63 | +2.7% | 185,200 |
| 2024/06/24 | 2,302 | 2,390 | 2,276 | 2,367 | +74 | +3.2% | 179,200 |
| 2024/06/21 | 2,140 | 2,293 | 2,140 | 2,293 | +163 | +7.7% | 162,000 |
| 2024/06/20 | 2,063 | 2,130 | 2,059 | 2,130 | +102 | +5% | 51,600 |
| 2024/06/19 | 2,031 | 2,062 | 2,021 | 2,028 | -13 | -0.6% | 23,800 |
| 2024/06/18 | 2,046 | 2,070 | 2,030 | 2,041 | +19 | +0.9% | 21,700 |
| 2024/06/17 | 2,003 | 2,041 | 1,993 | 2,022 | +3 | +0.1% | 19,400 |
| 2024/06/14 | 2,010 | 2,042 | 2,000 | 2,019 | -41 | -2% | 37,100 |
| 2024/06/13 | 2,076 | 2,148 | 2,060 | 2,060 | -45 | -2.1% | 36,400 |
| 2024/06/12 | 2,060 | 2,141 | 2,060 | 2,105 | +40 | +1.9% | 51,100 |
| 2024/06/11 | 2,096 | 2,116 | 2,063 | 2,065 | -60 | -2.8% | 46,200 |
| 2024/06/10 | 2,112 | 2,175 | 2,112 | 2,125 | +9 | +0.4% | 37,400 |
| 2024/06/07 | 2,056 | 2,123 | 2,056 | 2,116 | +38 | +1.8% | 39,500 |
| 2024/06/06 | 2,108 | 2,110 | 2,026 | 2,078 | +3 | +0.1% | 54,900 |
| 2024/06/05 | 2,048 | 2,095 | 2,021 | 2,075 | +47 | +2.3% | 74,700 |
| 2024/06/04 | 1,910 | 2,038 | 1,910 | 2,028 | +123 | +6.5% | 70,600 |
| 2024/06/03 | 2,005 | 2,005 | 1,889 | 1,905 | -95 | -4.8% | 100,500 |
| 2024/05/31 | 1,913 | 2,000 | 1,901 | 2,000 | +72 | +3.7% | 34,300 |
| 2024/05/30 | 1,868 | 1,954 | 1,850 | 1,928 | +32 | +1.7% | 65,500 |
| 2024/05/29 | 1,948 | 1,963 | 1,864 | 1,896 | -84 | -4.2% | 182,200 |
| 2024/05/28 | 2,000 | 2,027 | 1,980 | 1,980 | -31 | -1.5% | 60,800 |
| 2024/05/27 | 2,014 | 2,030 | 1,970 | 2,011 | +8 | +0.4% | 58,100 |
| 2024/05/24 | 2,003 | 2,020 | 1,961 | 2,003 | -60 | -2.9% | 123,700 |
| 2024/05/23 | 2,206 | 2,206 | 2,035 | 2,063 | -149 | -6.7% | 138,000 |
| 2024/05/22 | 2,209 | 2,257 | 2,200 | 2,212 | +5 | +0.2% | 61,900 |
| 2024/05/21 | 2,152 | 2,235 | 2,152 | 2,207 | +74 | +3.5% | 75,300 |
| 2024/05/20 | 2,110 | 2,181 | 2,078 | 2,133 | +52 | +2.5% | 81,600 |
| 2024/05/17 | 2,090 | 2,092 | 2,034 | 2,081 | -19 | -0.9% | 103,900 |
| 2024/05/16 | 2,260 | 2,260 | 2,094 | 2,100 | -165 | -7.3% | 200,500 |
| 2024/05/15 | 2,401 | 2,417 | 2,264 | 2,265 | -114 | -4.8% | 236,300 |
| 2024/05/14 | 2,391 | 2,418 | 2,336 | 2,379 | +19 | +0.8% | 118,900 |
| 2024/05/13 | 2,349 | 2,389 | 2,328 | 2,360 | +61 | +2.7% | 91,200 |
| 2024/05/10 | 2,354 | 2,369 | 2,287 | 2,299 | +8 | +0.3% | 44,200 |
| 2024/05/09 | 2,304 | 2,321 | 2,276 | 2,291 | -8 | -0.3% | 22,500 |
| 2024/05/08 | 2,329 | 2,343 | 2,299 | 2,299 | -21 | -0.9% | 27,600 |
| 2024/05/07 | 2,295 | 2,360 | 2,283 | 2,320 | +94 | +4.2% | 71,200 |
| 2024/05/02 | 2,268 | 2,268 | 2,221 | 2,226 | -42 | -1.9% | 33,900 |
| 2024/05/01 | 2,280 | 2,297 | 2,251 | 2,268 | -32 | -1.4% | 32,400 |
| 2024/04/30 | 2,304 | 2,324 | 2,272 | 2,300 | +14 | +0.6% | 14,000 |
| 2024/04/26 | 2,354 | 2,354 | 2,270 | 2,286 | -41 | -1.8% | 54,700 |
| 2024/04/25 | 2,370 | 2,405 | 2,327 | 2,327 | -56 | -2.3% | 21,900 |
| 2024/04/24 | 2,392 | 2,415 | 2,380 | 2,383 | ±0 | ±0% | 22,000 |
201～
250
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
