ＣＬホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,445 | 1,445 | 1,387 | 1,412 | -63 | -4.3% | 55,900 |
| 2024/04/30 | 1,488 | 1,509 | 1,456 | 1,475 | +17 | +1.2% | 77,300 |
| 2024/04/26 | 1,424 | 1,470 | 1,408 | 1,458 | +38 | +2.7% | 74,900 |
| 2024/04/25 | 1,427 | 1,463 | 1,411 | 1,420 | -28 | -1.9% | 111,000 |
| 2024/04/24 | 1,401 | 1,474 | 1,400 | 1,448 | +59 | +4.2% | 89,500 |
| 2024/04/23 | 1,349 | 1,390 | 1,316 | 1,389 | +48 | +3.6% | 52,600 |
| 2024/04/22 | 1,340 | 1,358 | 1,325 | 1,341 | +15 | +1.1% | 17,300 |
| 2024/04/19 | 1,345 | 1,363 | 1,298 | 1,326 | -17 | -1.3% | 27,400 |
| 2024/04/18 | 1,324 | 1,350 | 1,259 | 1,343 | +18 | +1.4% | 32,400 |
| 2024/04/17 | 1,368 | 1,385 | 1,320 | 1,325 | -13 | -1% | 78,400 |
| 2024/04/16 | 1,383 | 1,416 | 1,335 | 1,338 | -73 | -5.2% | 61,700 |
| 2024/04/15 | 1,425 | 1,450 | 1,400 | 1,411 | -21 | -1.5% | 74,700 |
| 2024/04/12 | 1,430 | 1,452 | 1,405 | 1,432 | +17 | +1.2% | 66,200 |
| 2024/04/11 | 1,387 | 1,430 | 1,383 | 1,415 | +18 | +1.3% | 41,700 |
| 2024/04/10 | 1,336 | 1,400 | 1,331 | 1,397 | +63 | +4.7% | 45,600 |
| 2024/04/09 | 1,347 | 1,358 | 1,320 | 1,334 | -6 | -0.4% | 41,200 |
| 2024/04/08 | 1,340 | 1,359 | 1,303 | 1,340 | +11 | +0.8% | 54,200 |
| 2024/04/05 | 1,246 | 1,339 | 1,246 | 1,329 | +75 | +6% | 59,000 |
| 2024/04/04 | 1,275 | 1,275 | 1,223 | 1,254 | -32 | -2.5% | 39,900 |
| 2024/04/03 | 1,233 | 1,320 | 1,230 | 1,286 | +28 | +2.2% | 47,400 |
| 2024/04/02 | 1,336 | 1,336 | 1,231 | 1,258 | -78 | -5.8% | 48,600 |
| 2024/04/01 | 1,326 | 1,361 | 1,325 | 1,336 | +10 | +0.8% | 40,500 |
| 2024/03/29 | 1,331 | 1,337 | 1,294 | 1,326 | +3 | +0.2% | 55,400 |
| 2024/03/28 | 1,301 | 1,365 | 1,290 | 1,323 | +22 | +1.7% | 84,400 |
| 2024/03/27 | 1,296 | 1,315 | 1,287 | 1,301 | +6 | +0.5% | 42,500 |
| 2024/03/26 | 1,258 | 1,317 | 1,258 | 1,295 | +37 | +2.9% | 52,700 |
| 2024/03/25 | 1,289 | 1,289 | 1,244 | 1,258 | -12 | -0.9% | 34,900 |
| 2024/03/22 | 1,259 | 1,279 | 1,240 | 1,270 | -19 | -1.5% | 41,300 |
| 2024/03/21 | 1,297 | 1,298 | 1,260 | 1,289 | +46 | +3.7% | 59,300 |
| 2024/03/19 | 1,187 | 1,243 | 1,175 | 1,243 | +72 | +6.1% | 56,400 |
| 2024/03/18 | 1,125 | 1,171 | 1,125 | 1,171 | +28 | +2.4% | 57,100 |
| 2024/03/15 | 1,103 | 1,153 | 1,096 | 1,143 | +37 | +3.3% | 39,500 |
| 2024/03/14 | 1,105 | 1,120 | 1,088 | 1,106 | -14 | -1.3% | 43,300 |
| 2024/03/13 | 1,055 | 1,135 | 1,055 | 1,120 | +81 | +7.8% | 95,100 |
| 2024/03/12 | 1,010 | 1,046 | 1,001 | 1,039 | +33 | +3.3% | 21,600 |
| 2024/03/11 | 1,026 | 1,026 | 977 | 1,006 | -20 | -1.9% | 54,000 |
| 2024/03/08 | 1,025 | 1,037 | 1,015 | 1,026 | -20 | -1.9% | 31,300 |
| 2024/03/07 | 1,024 | 1,050 | 1,020 | 1,046 | +36 | +3.6% | 25,700 |
| 2024/03/06 | 1,021 | 1,024 | 999 | 1,010 | -18 | -1.8% | 27,300 |
| 2024/03/05 | 992 | 1,028 | 991 | 1,028 | +37 | +3.7% | 35,600 |
| 2024/03/04 | 1,004 | 1,004 | 986 | 991 | -13 | -1.3% | 34,400 |
| 2024/03/01 | 1,019 | 1,019 | 1,003 | 1,004 | -6 | -0.6% | 14,000 |
| 2024/02/29 | 1,030 | 1,031 | 1,006 | 1,010 | -23 | -2.2% | 15,800 |
| 2024/02/28 | 1,044 | 1,044 | 1,032 | 1,033 | -11 | -1.1% | 16,800 |
| 2024/02/27 | 1,043 | 1,044 | 1,031 | 1,044 | +1 | +0.1% | 18,200 |
| 2024/02/26 | 1,035 | 1,043 | 1,025 | 1,043 | +40 | +4% | 22,200 |
| 2024/02/22 | 1,048 | 1,048 | 1,003 | 1,003 | -3 | -0.3% | 24,500 |
| 2024/02/21 | 1,027 | 1,027 | 1,002 | 1,006 | -21 | -2% | 14,100 |
| 2024/02/20 | 1,029 | 1,038 | 1,023 | 1,027 | +3 | +0.3% | 7,000 |
| 2024/02/19 | 1,048 | 1,048 | 1,020 | 1,024 | -21 | -2% | 12,400 |
1～
50
件表示中 / 5575件
類似銘柄と比較する
現在ご覧いただいている「ＣＬＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＬＨＤ | 141,200円 | +14.2% | +58.4% | 1.91% | 15.93倍 | 1.71倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| マイクロ波化 | 99,100円 | +51.9% | +26.9% | 0.00% | - | 10.71倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ＲＰＡ | 24,600円 | +16.8% | +116.7% | 0.00% | 41.55倍 | 1.28倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| メドピア | 68,700円 | +0.4% | -11.5% | 0.66% | 27.08倍 | 1.80倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| ＱＢネットＨＤ | 114,300円 | +8.7% | +13.8% | 1.92% | 9.37倍 | 1.11倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
