ＣＡＣ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,970 | 1,972 | 1,957 | 1,957 | -13 | -0.7% | 20,400 |
| 2024/05/10 | 1,989 | 1,989 | 1,967 | 1,970 | -8 | -0.4% | 10,800 |
| 2024/05/09 | 1,979 | 1,984 | 1,965 | 1,978 | +11 | +0.6% | 12,200 |
| 2024/05/08 | 1,970 | 1,978 | 1,963 | 1,967 | -6 | -0.3% | 14,400 |
| 2024/05/07 | 1,994 | 1,994 | 1,971 | 1,973 | +3 | +0.2% | 20,700 |
| 2024/05/02 | 1,970 | 1,978 | 1,961 | 1,970 | ±0 | ±0% | 8,500 |
| 2024/05/01 | 1,975 | 1,979 | 1,962 | 1,970 | -7 | -0.4% | 13,100 |
| 2024/04/30 | 1,993 | 1,993 | 1,961 | 1,977 | +11 | +0.6% | 26,300 |
| 2024/04/26 | 1,963 | 1,971 | 1,953 | 1,966 | +16 | +0.8% | 15,000 |
| 2024/04/25 | 1,979 | 1,987 | 1,950 | 1,950 | -36 | -1.8% | 21,600 |
| 2024/04/24 | 1,970 | 1,994 | 1,969 | 1,986 | +17 | +0.9% | 33,700 |
| 2024/04/23 | 1,993 | 1,998 | 1,963 | 1,969 | ±0 | ±0% | 11,600 |
| 2024/04/22 | 1,968 | 1,977 | 1,960 | 1,969 | +20 | +1% | 16,300 |
| 2024/04/19 | 1,980 | 1,981 | 1,940 | 1,949 | -31 | -1.6% | 22,100 |
| 2024/04/18 | 1,971 | 1,988 | 1,971 | 1,980 | +12 | +0.6% | 11,000 |
| 2024/04/17 | 1,981 | 1,986 | 1,956 | 1,968 | -13 | -0.7% | 16,100 |
| 2024/04/16 | 2,010 | 2,031 | 1,974 | 1,981 | -35 | -1.7% | 30,500 |
| 2024/04/15 | 2,009 | 2,022 | 2,006 | 2,016 | +7 | +0.3% | 15,500 |
| 2024/04/12 | 2,035 | 2,038 | 2,009 | 2,009 | -16 | -0.8% | 21,200 |
| 2024/04/11 | 2,000 | 2,025 | 1,980 | 2,025 | +26 | +1.3% | 32,400 |
| 2024/04/10 | 2,013 | 2,019 | 1,994 | 1,999 | -14 | -0.7% | 18,600 |
| 2024/04/09 | 1,978 | 2,015 | 1,977 | 2,013 | +39 | +2% | 38,200 |
| 2024/04/08 | 1,956 | 1,979 | 1,956 | 1,974 | +28 | +1.4% | 25,200 |
| 2024/04/05 | 1,947 | 1,960 | 1,933 | 1,946 | -8 | -0.4% | 22,700 |
| 2024/04/04 | 1,953 | 1,967 | 1,927 | 1,954 | +6 | +0.3% | 43,100 |
| 2024/04/03 | 1,927 | 1,967 | 1,927 | 1,948 | +7 | +0.4% | 29,700 |
| 2024/04/02 | 1,961 | 1,980 | 1,919 | 1,941 | -14 | -0.7% | 51,800 |
| 2024/04/01 | 1,965 | 1,970 | 1,949 | 1,955 | -10 | -0.5% | 37,900 |
| 2024/03/29 | 1,884 | 1,965 | 1,882 | 1,965 | +97 | +5.2% | 80,900 |
| 2024/03/28 | 1,885 | 1,885 | 1,862 | 1,868 | -3 | -0.2% | 24,800 |
| 2024/03/27 | 1,884 | 1,884 | 1,868 | 1,871 | +4 | +0.2% | 23,500 |
| 2024/03/26 | 1,871 | 1,873 | 1,859 | 1,867 | -4 | -0.2% | 27,700 |
| 2024/03/25 | 1,896 | 1,896 | 1,863 | 1,871 | -33 | -1.7% | 52,300 |
| 2024/03/22 | 1,905 | 1,921 | 1,889 | 1,904 | +16 | +0.8% | 36,500 |
| 2024/03/21 | 1,881 | 1,899 | 1,869 | 1,888 | +8 | +0.4% | 50,000 |
| 2024/03/19 | 1,862 | 1,880 | 1,855 | 1,880 | +25 | +1.3% | 19,700 |
| 2024/03/18 | 1,854 | 1,862 | 1,851 | 1,855 | +2 | +0.1% | 12,400 |
| 2024/03/15 | 1,843 | 1,866 | 1,843 | 1,853 | ±0 | ±0% | 18,500 |
| 2024/03/14 | 1,844 | 1,853 | 1,829 | 1,853 | +12 | +0.7% | 24,800 |
| 2024/03/13 | 1,837 | 1,844 | 1,825 | 1,841 | +15 | +0.8% | 24,500 |
| 2024/03/12 | 1,812 | 1,826 | 1,784 | 1,826 | +13 | +0.7% | 26,100 |
| 2024/03/11 | 1,825 | 1,825 | 1,796 | 1,813 | -16 | -0.9% | 28,600 |
| 2024/03/08 | 1,806 | 1,837 | 1,806 | 1,829 | +7 | +0.4% | 22,500 |
| 2024/03/07 | 1,831 | 1,843 | 1,817 | 1,822 | -5 | -0.3% | 16,700 |
| 2024/03/06 | 1,805 | 1,836 | 1,805 | 1,827 | +15 | +0.8% | 29,200 |
| 2024/03/05 | 1,812 | 1,817 | 1,799 | 1,812 | +3 | +0.2% | 14,300 |
| 2024/03/04 | 1,838 | 1,838 | 1,804 | 1,809 | -7 | -0.4% | 24,400 |
| 2024/03/01 | 1,843 | 1,851 | 1,811 | 1,816 | -28 | -1.5% | 30,400 |
| 2024/02/29 | 1,853 | 1,867 | 1,839 | 1,844 | -11 | -0.6% | 23,000 |
| 2024/02/28 | 1,851 | 1,869 | 1,846 | 1,855 | -4 | -0.2% | 34,400 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＣＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＣＨＤ | 195,700円 | +1.9% | +2.6% | 4.09% | 12.86倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| アイスタイル | 49,900円 | +28.2% | +265.9% | 0.00% | 39.29倍 | 4.17倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。広告等マーケ支援とＥＣ・実店舗の小売りが柱 |
| 日シス技術 | 162,300円 | +11.2% | +16.7% | 1.39% | 19.14倍 | 3.60倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| エムアップＨＤ | 106,000円 | +9.8% | +20.9% | 1.13% | 25.41倍 | 6.20倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| エクサウィザー | 45,400円 | +52.0% | - | 0.00% | - | 8.00倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
