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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 1,731 | 1,744 | 1,724 | 1,744 | +13 | +0.8% | 21,100 |
| 2023/09/04 | 1,718 | 1,731 | 1,712 | 1,731 | +30 | +1.8% | 30,300 |
| 2023/09/01 | 1,709 | 1,718 | 1,670 | 1,701 | -8 | -0.5% | 38,900 |
| 2023/08/31 | 1,703 | 1,717 | 1,703 | 1,709 | +3 | +0.2% | 19,200 |
| 2023/08/30 | 1,704 | 1,712 | 1,694 | 1,706 | +9 | +0.5% | 18,500 |
| 2023/08/29 | 1,692 | 1,701 | 1,692 | 1,697 | +7 | +0.4% | 4,100 |
| 2023/08/28 | 1,705 | 1,708 | 1,682 | 1,690 | +6 | +0.4% | 11,900 |
| 2023/08/25 | 1,696 | 1,696 | 1,672 | 1,684 | -14 | -0.8% | 15,700 |
| 2023/08/24 | 1,686 | 1,706 | 1,686 | 1,698 | +13 | +0.8% | 18,900 |
| 2023/08/23 | 1,661 | 1,685 | 1,661 | 1,685 | +22 | +1.3% | 17,000 |
| 2023/08/22 | 1,663 | 1,695 | 1,642 | 1,663 | +9 | +0.5% | 39,700 |
| 2023/08/21 | 1,634 | 1,682 | 1,634 | 1,654 | +32 | +2% | 45,800 |
| 2023/08/18 | 1,620 | 1,631 | 1,619 | 1,622 | -8 | -0.5% | 11,900 |
| 2023/08/17 | 1,645 | 1,646 | 1,618 | 1,630 | -16 | -1% | 19,500 |
| 2023/08/16 | 1,655 | 1,658 | 1,646 | 1,646 | -5 | -0.3% | 15,300 |
| 2023/08/15 | 1,675 | 1,675 | 1,645 | 1,651 | -1 | -0.1% | 19,500 |
| 2023/08/14 | 1,703 | 1,709 | 1,650 | 1,652 | -52 | -3.1% | 34,900 |
| 2023/08/10 | 1,712 | 1,712 | 1,687 | 1,704 | -8 | -0.5% | 22,000 |
| 2023/08/09 | 1,719 | 1,719 | 1,704 | 1,712 | -7 | -0.4% | 10,500 |
| 2023/08/08 | 1,720 | 1,730 | 1,706 | 1,719 | ±0 | ±0% | 11,500 |
| 2023/08/07 | 1,701 | 1,721 | 1,695 | 1,719 | +18 | +1.1% | 20,700 |
| 2023/08/04 | 1,691 | 1,705 | 1,691 | 1,701 | +9 | +0.5% | 13,300 |
| 2023/08/03 | 1,698 | 1,698 | 1,688 | 1,692 | -14 | -0.8% | 26,700 |
| 2023/08/02 | 1,710 | 1,710 | 1,699 | 1,706 | -8 | -0.5% | 16,500 |
| 2023/08/01 | 1,723 | 1,723 | 1,708 | 1,714 | -9 | -0.5% | 15,400 |
| 2023/07/31 | 1,722 | 1,727 | 1,709 | 1,723 | +17 | +1% | 39,700 |
| 2023/07/28 | 1,685 | 1,706 | 1,673 | 1,706 | +8 | +0.5% | 183,800 |
| 2023/07/27 | 1,695 | 1,698 | 1,688 | 1,698 | -4 | -0.2% | 29,300 |
| 2023/07/26 | 1,706 | 1,706 | 1,688 | 1,702 | +6 | +0.4% | 24,800 |
| 2023/07/25 | 1,692 | 1,710 | 1,682 | 1,696 | +7 | +0.4% | 38,600 |
| 2023/07/24 | 1,690 | 1,692 | 1,679 | 1,689 | +5 | +0.3% | 18,600 |
| 2023/07/21 | 1,693 | 1,695 | 1,679 | 1,684 | -16 | -0.9% | 27,500 |
| 2023/07/20 | 1,690 | 1,705 | 1,682 | 1,700 | +13 | +0.8% | 19,600 |
| 2023/07/19 | 1,686 | 1,688 | 1,676 | 1,687 | +24 | +1.4% | 20,700 |
| 2023/07/18 | 1,651 | 1,665 | 1,651 | 1,663 | +4 | +0.2% | 17,300 |
| 2023/07/14 | 1,671 | 1,672 | 1,646 | 1,659 | +1 | +0.1% | 16,900 |
| 2023/07/13 | 1,658 | 1,661 | 1,641 | 1,658 | ±0 | ±0% | 27,500 |
| 2023/07/12 | 1,683 | 1,683 | 1,654 | 1,658 | -22 | -1.3% | 23,200 |
| 2023/07/11 | 1,685 | 1,686 | 1,674 | 1,680 | +8 | +0.5% | 25,100 |
| 2023/07/10 | 1,669 | 1,689 | 1,669 | 1,672 | +18 | +1.1% | 38,000 |
| 2023/07/07 | 1,656 | 1,664 | 1,647 | 1,654 | -15 | -0.9% | 42,500 |
| 2023/07/06 | 1,686 | 1,692 | 1,669 | 1,669 | -17 | -1% | 31,600 |
| 2023/07/05 | 1,706 | 1,712 | 1,683 | 1,686 | -32 | -1.9% | 44,300 |
| 2023/07/04 | 1,725 | 1,737 | 1,713 | 1,718 | -16 | -0.9% | 22,600 |
| 2023/07/03 | 1,725 | 1,738 | 1,725 | 1,734 | +17 | +1% | 26,300 |
| 2023/06/30 | 1,720 | 1,722 | 1,707 | 1,717 | +1 | +0.1% | 34,700 |
| 2023/06/29 | 1,730 | 1,730 | 1,700 | 1,716 | -56 | -3.2% | 68,600 |
| 2023/06/28 | 1,770 | 1,778 | 1,759 | 1,772 | +2 | +0.1% | 79,100 |
| 2023/06/27 | 1,742 | 1,770 | 1,738 | 1,770 | +25 | +1.4% | 39,700 |
| 2023/06/26 | 1,742 | 1,753 | 1,724 | 1,745 | +3 | +0.2% | 31,000 |
451～
500
件表示中 / 3738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 | 195,400円 | +11.4% | +4.1% | 5.12% | 10.13倍 | 0.89倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＴＦＯＲ | 149,900円 | +13.9% | +14.5% | 4.00% | 13.20倍 | 2.08倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＵＬＳ－Ｇ | 670,000円 | +20.4% | +17.5% | 1.06% | 18.90倍 | 3.76倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＩＤＨＤ | 232,600円 | +6.1% | +3.8% | 3.01% | 16.21倍 | 2.88倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ソラコム | 88,500円 | +20.1% | -9.5% | 0.00% | 95.37倍 | 3.98倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
