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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,005 | 2,039 | 2,005 | 2,027 | +21 | +1% | 39,200 |
| 2025/02/17 | 1,960 | 2,015 | 1,960 | 2,006 | +62 | +3.2% | 91,800 |
| 2025/02/14 | 1,946 | 1,965 | 1,914 | 1,944 | +1 | +0.1% | 148,400 |
| 2025/02/13 | 1,794 | 1,957 | 1,788 | 1,943 | +151 | +8.4% | 153,900 |
| 2025/02/12 | 1,782 | 1,797 | 1,780 | 1,792 | +10 | +0.6% | 34,500 |
| 2025/02/10 | 1,777 | 1,783 | 1,772 | 1,782 | -2 | -0.1% | 30,100 |
| 2025/02/07 | 1,777 | 1,791 | 1,766 | 1,784 | -5 | -0.3% | 35,400 |
| 2025/02/06 | 1,788 | 1,793 | 1,768 | 1,789 | +7 | +0.4% | 22,700 |
| 2025/02/05 | 1,766 | 1,785 | 1,763 | 1,782 | +16 | +0.9% | 53,500 |
| 2025/02/04 | 1,767 | 1,785 | 1,740 | 1,766 | +16 | +0.9% | 52,600 |
| 2025/02/03 | 1,755 | 1,762 | 1,736 | 1,750 | -12 | -0.7% | 59,900 |
| 2025/01/31 | 1,789 | 1,789 | 1,753 | 1,762 | -30 | -1.7% | 46,400 |
| 2025/01/30 | 1,772 | 1,792 | 1,771 | 1,792 | +17 | +1% | 47,600 |
| 2025/01/29 | 1,750 | 1,781 | 1,744 | 1,775 | +26 | +1.5% | 76,600 |
| 2025/01/28 | 1,715 | 1,750 | 1,715 | 1,749 | +20 | +1.2% | 63,900 |
| 2025/01/27 | 1,720 | 1,730 | 1,711 | 1,729 | +20 | +1.2% | 62,200 |
| 2025/01/24 | 1,699 | 1,721 | 1,699 | 1,709 | +4 | +0.2% | 53,000 |
| 2025/01/23 | 1,715 | 1,715 | 1,701 | 1,705 | -4 | -0.2% | 18,400 |
| 2025/01/22 | 1,701 | 1,717 | 1,699 | 1,709 | +3 | +0.2% | 40,200 |
| 2025/01/21 | 1,713 | 1,713 | 1,692 | 1,706 | -4 | -0.2% | 24,000 |
| 2025/01/20 | 1,698 | 1,711 | 1,693 | 1,710 | +21 | +1.2% | 25,300 |
| 2025/01/17 | 1,702 | 1,702 | 1,677 | 1,689 | -13 | -0.8% | 19,500 |
| 2025/01/16 | 1,705 | 1,715 | 1,701 | 1,702 | -3 | -0.2% | 38,800 |
| 2025/01/15 | 1,698 | 1,708 | 1,692 | 1,705 | +13 | +0.8% | 44,100 |
| 2025/01/14 | 1,673 | 1,693 | 1,673 | 1,692 | -3 | -0.2% | 39,400 |
| 2025/01/10 | 1,690 | 1,706 | 1,686 | 1,695 | -1 | -0.1% | 20,700 |
| 2025/01/09 | 1,689 | 1,702 | 1,684 | 1,696 | +7 | +0.4% | 56,600 |
| 2025/01/08 | 1,675 | 1,696 | 1,674 | 1,689 | +17 | +1% | 55,300 |
| 2025/01/07 | 1,666 | 1,680 | 1,651 | 1,672 | +14 | +0.8% | 55,800 |
| 2025/01/06 | 1,660 | 1,662 | 1,653 | 1,658 | +6 | +0.4% | 52,500 |
| 2024/12/30 | 1,657 | 1,659 | 1,643 | 1,652 | +1 | +0.1% | 55,300 |
| 2024/12/27 | 1,647 | 1,655 | 1,642 | 1,651 | -36 | -2.1% | 99,900 |
| 2024/12/26 | 1,681 | 1,693 | 1,681 | 1,687 | +6 | +0.4% | 76,000 |
| 2024/12/25 | 1,685 | 1,687 | 1,673 | 1,681 | +9 | +0.5% | 45,700 |
| 2024/12/24 | 1,677 | 1,680 | 1,669 | 1,672 | -3 | -0.2% | 65,600 |
| 2024/12/23 | 1,667 | 1,680 | 1,667 | 1,675 | +11 | +0.7% | 38,200 |
| 2024/12/20 | 1,684 | 1,687 | 1,661 | 1,664 | -16 | -1% | 59,300 |
| 2024/12/19 | 1,670 | 1,684 | 1,667 | 1,680 | ±0 | ±0% | 40,300 |
| 2024/12/18 | 1,695 | 1,695 | 1,680 | 1,680 | -12 | -0.7% | 31,900 |
| 2024/12/17 | 1,700 | 1,713 | 1,692 | 1,692 | ±0 | ±0% | 50,600 |
| 2024/12/16 | 1,698 | 1,698 | 1,686 | 1,692 | +6 | +0.4% | 40,900 |
| 2024/12/13 | 1,673 | 1,691 | 1,673 | 1,686 | -6 | -0.4% | 78,700 |
| 2024/12/12 | 1,683 | 1,702 | 1,682 | 1,692 | -17 | -1% | 221,000 |
| 2024/12/11 | 1,715 | 1,715 | 1,706 | 1,709 | -5 | -0.3% | 40,700 |
| 2024/12/10 | 1,725 | 1,725 | 1,714 | 1,714 | -5 | -0.3% | 45,300 |
| 2024/12/09 | 1,710 | 1,721 | 1,706 | 1,719 | +16 | +0.9% | 32,500 |
| 2024/12/06 | 1,709 | 1,713 | 1,693 | 1,703 | -6 | -0.4% | 84,200 |
| 2024/12/05 | 1,712 | 1,718 | 1,709 | 1,709 | ±0 | ±0% | 61,100 |
| 2024/12/04 | 1,740 | 1,758 | 1,705 | 1,709 | -41 | -2.3% | 186,700 |
| 2024/12/03 | 1,735 | 1,755 | 1,735 | 1,750 | +14 | +0.8% | 75,500 |
51～
100
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
