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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 1,752 | 1,761 | 1,728 | 1,742 | -8 | -0.5% | 54,200 |
| 2023/06/22 | 1,761 | 1,763 | 1,744 | 1,750 | -6 | -0.3% | 39,500 |
| 2023/06/21 | 1,760 | 1,770 | 1,752 | 1,756 | -14 | -0.8% | 23,400 |
| 2023/06/20 | 1,769 | 1,770 | 1,753 | 1,770 | -5 | -0.3% | 21,400 |
| 2023/06/19 | 1,765 | 1,777 | 1,762 | 1,775 | +18 | +1% | 23,700 |
| 2023/06/16 | 1,737 | 1,761 | 1,735 | 1,757 | +20 | +1.2% | 28,400 |
| 2023/06/15 | 1,743 | 1,749 | 1,737 | 1,737 | -5 | -0.3% | 20,700 |
| 2023/06/14 | 1,751 | 1,759 | 1,740 | 1,742 | -1 | -0.1% | 34,600 |
| 2023/06/13 | 1,753 | 1,760 | 1,739 | 1,743 | -5 | -0.3% | 27,000 |
| 2023/06/12 | 1,735 | 1,749 | 1,735 | 1,748 | +16 | +0.9% | 21,900 |
| 2023/06/09 | 1,724 | 1,739 | 1,715 | 1,732 | +25 | +1.5% | 34,700 |
| 2023/06/08 | 1,714 | 1,718 | 1,700 | 1,707 | -6 | -0.4% | 31,500 |
| 2023/06/07 | 1,741 | 1,747 | 1,710 | 1,713 | -21 | -1.2% | 39,100 |
| 2023/06/06 | 1,714 | 1,734 | 1,712 | 1,734 | +16 | +0.9% | 19,400 |
| 2023/06/05 | 1,720 | 1,726 | 1,715 | 1,718 | +3 | +0.2% | 34,200 |
| 2023/06/02 | 1,702 | 1,718 | 1,702 | 1,715 | +13 | +0.8% | 13,600 |
| 2023/06/01 | 1,701 | 1,722 | 1,701 | 1,702 | -8 | -0.5% | 24,200 |
| 2023/05/31 | 1,700 | 1,723 | 1,694 | 1,710 | +2 | +0.1% | 48,500 |
| 2023/05/30 | 1,709 | 1,712 | 1,697 | 1,708 | +10 | +0.6% | 19,800 |
| 2023/05/29 | 1,714 | 1,714 | 1,696 | 1,698 | -1 | -0.1% | 15,800 |
| 2023/05/26 | 1,700 | 1,708 | 1,690 | 1,699 | -5 | -0.3% | 30,300 |
| 2023/05/25 | 1,695 | 1,713 | 1,695 | 1,704 | +9 | +0.5% | 24,200 |
| 2023/05/24 | 1,688 | 1,699 | 1,688 | 1,695 | -1 | -0.1% | 15,100 |
| 2023/05/23 | 1,710 | 1,723 | 1,683 | 1,696 | -26 | -1.5% | 32,600 |
| 2023/05/22 | 1,709 | 1,722 | 1,700 | 1,722 | +22 | +1.3% | 44,700 |
| 2023/05/19 | 1,695 | 1,708 | 1,681 | 1,700 | +23 | +1.4% | 30,600 |
| 2023/05/18 | 1,680 | 1,695 | 1,675 | 1,677 | -1 | -0.1% | 44,700 |
| 2023/05/17 | 1,700 | 1,700 | 1,678 | 1,678 | -21 | -1.2% | 24,600 |
| 2023/05/16 | 1,694 | 1,703 | 1,684 | 1,699 | +11 | +0.7% | 27,000 |
| 2023/05/15 | 1,700 | 1,701 | 1,676 | 1,688 | -11 | -0.6% | 20,200 |
| 2023/05/12 | 1,701 | 1,708 | 1,692 | 1,699 | -24 | -1.4% | 27,900 |
| 2023/05/11 | 1,740 | 1,740 | 1,718 | 1,723 | -24 | -1.4% | 15,700 |
| 2023/05/10 | 1,742 | 1,755 | 1,720 | 1,747 | -9 | -0.5% | 25,700 |
| 2023/05/09 | 1,756 | 1,768 | 1,745 | 1,756 | +10 | +0.6% | 19,400 |
| 2023/05/08 | 1,714 | 1,755 | 1,714 | 1,746 | +32 | +1.9% | 30,200 |
| 2023/05/02 | 1,707 | 1,718 | 1,701 | 1,714 | +7 | +0.4% | 10,200 |
| 2023/05/01 | 1,710 | 1,716 | 1,706 | 1,707 | -1 | -0.1% | 9,600 |
| 2023/04/28 | 1,694 | 1,711 | 1,690 | 1,708 | +18 | +1.1% | 19,500 |
| 2023/04/27 | 1,671 | 1,693 | 1,670 | 1,690 | +1 | +0.1% | 31,600 |
| 2023/04/26 | 1,709 | 1,709 | 1,686 | 1,689 | -15 | -0.9% | 18,200 |
| 2023/04/25 | 1,703 | 1,725 | 1,697 | 1,704 | +2 | +0.1% | 25,700 |
| 2023/04/24 | 1,715 | 1,715 | 1,698 | 1,702 | +1 | +0.1% | 13,100 |
| 2023/04/21 | 1,700 | 1,714 | 1,694 | 1,701 | +1 | +0.1% | 27,800 |
| 2023/04/20 | 1,697 | 1,705 | 1,693 | 1,700 | +3 | +0.2% | 11,500 |
| 2023/04/19 | 1,709 | 1,724 | 1,696 | 1,697 | -23 | -1.3% | 27,700 |
| 2023/04/18 | 1,714 | 1,720 | 1,706 | 1,720 | +20 | +1.2% | 19,700 |
| 2023/04/17 | 1,730 | 1,730 | 1,692 | 1,700 | -30 | -1.7% | 35,400 |
| 2023/04/14 | 1,694 | 1,730 | 1,690 | 1,730 | +40 | +2.4% | 36,600 |
| 2023/04/13 | 1,683 | 1,690 | 1,678 | 1,690 | +13 | +0.8% | 32,500 |
| 2023/04/12 | 1,679 | 1,684 | 1,674 | 1,677 | -2 | -0.1% | 35,700 |
501～
550
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 | 197,500円 | +11.4% | +4.1% | 5.06% | 10.24倍 | 0.90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 | 148,400円 | +13.9% | +14.5% | 4.04% | 13.07倍 | 2.06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 | 684,000円 | +20.4% | +17.5% | 1.04% | 19.29倍 | 3.84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 | 232,700円 | +6.1% | +3.8% | 3.01% | 16.22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 | 87,600円 | +20.1% | -9.5% | 0.00% | 94.40倍 | 3.94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
