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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,434 | 1,435 | 1,415 | 1,420 | ±0 | ±0% | 19,900 |
| 2022/06/22 | 1,404 | 1,424 | 1,404 | 1,420 | +17 | +1.2% | 24,100 |
| 2022/06/21 | 1,400 | 1,413 | 1,397 | 1,403 | +15 | +1.1% | 16,300 |
| 2022/06/20 | 1,393 | 1,404 | 1,375 | 1,388 | -3 | -0.2% | 18,700 |
| 2022/06/17 | 1,407 | 1,407 | 1,389 | 1,391 | -29 | -2% | 24,200 |
| 2022/06/16 | 1,407 | 1,427 | 1,407 | 1,420 | +28 | +2% | 21,800 |
| 2022/06/15 | 1,432 | 1,435 | 1,392 | 1,392 | -38 | -2.7% | 36,100 |
| 2022/06/14 | 1,442 | 1,442 | 1,416 | 1,430 | -19 | -1.3% | 42,200 |
| 2022/06/13 | 1,436 | 1,449 | 1,420 | 1,449 | +3 | +0.2% | 34,600 |
| 2022/06/10 | 1,429 | 1,447 | 1,415 | 1,446 | +7 | +0.5% | 28,200 |
| 2022/06/09 | 1,437 | 1,446 | 1,429 | 1,439 | ±0 | ±0% | 31,800 |
| 2022/06/08 | 1,427 | 1,443 | 1,420 | 1,439 | +19 | +1.3% | 23,100 |
| 2022/06/07 | 1,413 | 1,426 | 1,406 | 1,420 | +10 | +0.7% | 33,300 |
| 2022/06/06 | 1,399 | 1,416 | 1,392 | 1,410 | +7 | +0.5% | 23,700 |
| 2022/06/03 | 1,414 | 1,425 | 1,400 | 1,403 | -11 | -0.8% | 19,200 |
| 2022/06/02 | 1,401 | 1,425 | 1,391 | 1,414 | -1 | -0.1% | 37,100 |
| 2022/06/01 | 1,404 | 1,418 | 1,399 | 1,415 | +5 | +0.4% | 42,600 |
| 2022/05/31 | 1,414 | 1,420 | 1,404 | 1,410 | -4 | -0.3% | 17,600 |
| 2022/05/30 | 1,433 | 1,439 | 1,408 | 1,414 | -1 | -0.1% | 57,600 |
| 2022/05/27 | 1,425 | 1,425 | 1,405 | 1,415 | +3 | +0.2% | 16,200 |
| 2022/05/26 | 1,400 | 1,412 | 1,399 | 1,412 | +15 | +1.1% | 20,600 |
| 2022/05/25 | 1,386 | 1,409 | 1,377 | 1,397 | +12 | +0.9% | 24,200 |
| 2022/05/24 | 1,425 | 1,425 | 1,382 | 1,385 | -39 | -2.7% | 24,500 |
| 2022/05/23 | 1,410 | 1,424 | 1,410 | 1,424 | +27 | +1.9% | 23,200 |
| 2022/05/20 | 1,379 | 1,399 | 1,373 | 1,397 | +27 | +2% | 38,200 |
| 2022/05/19 | 1,358 | 1,370 | 1,348 | 1,370 | +5 | +0.4% | 18,200 |
| 2022/05/18 | 1,352 | 1,365 | 1,350 | 1,365 | +17 | +1.3% | 15,800 |
| 2022/05/17 | 1,331 | 1,351 | 1,328 | 1,348 | +17 | +1.3% | 22,000 |
| 2022/05/16 | 1,352 | 1,359 | 1,326 | 1,331 | +1 | +0.1% | 20,000 |
| 2022/05/13 | 1,317 | 1,334 | 1,317 | 1,330 | +11 | +0.8% | 23,200 |
| 2022/05/12 | 1,366 | 1,367 | 1,319 | 1,319 | -47 | -3.4% | 15,300 |
| 2022/05/11 | 1,348 | 1,373 | 1,345 | 1,366 | +9 | +0.7% | 17,400 |
| 2022/05/10 | 1,341 | 1,366 | 1,333 | 1,357 | +9 | +0.7% | 13,300 |
| 2022/05/09 | 1,380 | 1,380 | 1,348 | 1,348 | -32 | -2.3% | 15,500 |
| 2022/05/06 | 1,384 | 1,384 | 1,369 | 1,380 | +4 | +0.3% | 12,900 |
| 2022/05/02 | 1,362 | 1,383 | 1,358 | 1,376 | +21 | +1.5% | 17,600 |
| 2022/04/28 | 1,316 | 1,360 | 1,310 | 1,355 | +53 | +4.1% | 30,100 |
| 2022/04/27 | 1,326 | 1,343 | 1,302 | 1,302 | -63 | -4.6% | 80,100 |
| 2022/04/26 | 1,334 | 1,371 | 1,334 | 1,365 | +34 | +2.6% | 17,100 |
| 2022/04/25 | 1,335 | 1,344 | 1,328 | 1,331 | -6 | -0.4% | 11,500 |
| 2022/04/22 | 1,332 | 1,343 | 1,329 | 1,337 | -11 | -0.8% | 9,600 |
| 2022/04/21 | 1,344 | 1,350 | 1,338 | 1,348 | +2 | +0.1% | 14,400 |
| 2022/04/20 | 1,349 | 1,356 | 1,346 | 1,346 | +5 | +0.4% | 12,200 |
| 2022/04/19 | 1,344 | 1,351 | 1,333 | 1,341 | ±0 | ±0% | 8,800 |
| 2022/04/18 | 1,338 | 1,348 | 1,325 | 1,341 | -10 | -0.7% | 11,000 |
| 2022/04/15 | 1,361 | 1,361 | 1,345 | 1,351 | -18 | -1.3% | 13,700 |
| 2022/04/14 | 1,365 | 1,373 | 1,360 | 1,369 | +5 | +0.4% | 6,500 |
| 2022/04/13 | 1,346 | 1,366 | 1,344 | 1,364 | +16 | +1.2% | 18,600 |
| 2022/04/12 | 1,359 | 1,371 | 1,348 | 1,348 | -23 | -1.7% | 19,800 |
| 2022/04/11 | 1,380 | 1,382 | 1,356 | 1,371 | -16 | -1.2% | 27,600 |
701～
750
件表示中 / 3692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 | 206,200円 | +11.4% | +4.1% | 4.85% | 10.69倍 | 0.94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 |
| ＧＭＯ－ＦＧ | 531,000円 | +18.7% | +32.3% | 1.51% | 33.30倍 | 7.79倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| グローセキュ | 562,000円 | - | - | - | - | 13.71倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| バンクイノベ | 1,056,000円 | +2.8% | +2.8% | 0.00% | 52.46倍 | 9.40倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＩＴＦＯＲ | 148,900円 | +6.5% | +0.1% | 3.36% | 14.31倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
