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 |
---|---|---|---|---|---|---|---|
2020/10/29 | 1,337 | 1,361 | 1,326 | 1,347 | -7 | -0.5% | 32,000 |
2020/10/28 | 1,348 | 1,356 | 1,335 | 1,354 | -8 | -0.6% | 31,700 |
2020/10/27 | 1,349 | 1,362 | 1,316 | 1,362 | -1 | -0.1% | 47,900 |
2020/10/26 | 1,380 | 1,386 | 1,358 | 1,363 | -26 | -1.9% | 47,100 |
2020/10/23 | 1,375 | 1,391 | 1,362 | 1,389 | +7 | +0.5% | 33,700 |
2020/10/22 | 1,406 | 1,406 | 1,369 | 1,382 | -24 | -1.7% | 38,000 |
2020/10/21 | 1,414 | 1,419 | 1,401 | 1,406 | -3 | -0.2% | 19,700 |
2020/10/20 | 1,392 | 1,418 | 1,386 | 1,409 | +12 | +0.9% | 31,700 |
2020/10/19 | 1,375 | 1,400 | 1,374 | 1,397 | +34 | +2.5% | 46,200 |
2020/10/16 | 1,383 | 1,388 | 1,353 | 1,363 | -28 | -2% | 76,000 |
2020/10/15 | 1,415 | 1,415 | 1,380 | 1,391 | -23 | -1.6% | 62,200 |
2020/10/14 | 1,415 | 1,420 | 1,400 | 1,414 | -8 | -0.6% | 44,900 |
2020/10/13 | 1,444 | 1,444 | 1,412 | 1,422 | -1 | -0.1% | 73,800 |
2020/10/12 | 1,443 | 1,450 | 1,415 | 1,423 | -20 | -1.4% | 48,100 |
2020/10/09 | 1,435 | 1,444 | 1,421 | 1,443 | +20 | +1.4% | 55,800 |
2020/10/08 | 1,430 | 1,443 | 1,422 | 1,423 | -7 | -0.5% | 52,600 |
2020/10/07 | 1,423 | 1,442 | 1,408 | 1,430 | +7 | +0.5% | 47,200 |
2020/10/06 | 1,425 | 1,431 | 1,406 | 1,423 | +6 | +0.4% | 40,300 |
2020/10/05 | 1,382 | 1,417 | 1,382 | 1,417 | +45 | +3.3% | 32,300 |
2020/10/02 | 1,400 | 1,415 | 1,366 | 1,372 | - | - | 40,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,427 | 1,427 | 1,400 | 1,400 | -27 | -1.9% | 41,800 |
2020/09/29 | 1,424 | 1,431 | 1,407 | 1,427 | +2 | +0.1% | 42,700 |
2020/09/28 | 1,430 | 1,444 | 1,393 | 1,425 | +19 | +1.4% | 96,200 |
2020/09/25 | 1,410 | 1,426 | 1,403 | 1,406 | +6 | +0.4% | 88,400 |
2020/09/24 | 1,452 | 1,452 | 1,399 | 1,400 | -51 | -3.5% | 81,100 |
2020/09/23 | 1,430 | 1,476 | 1,421 | 1,451 | +18 | +1.3% | 95,700 |
2020/09/18 | 1,418 | 1,434 | 1,411 | 1,433 | +31 | +2.2% | 54,400 |
2020/09/17 | 1,406 | 1,418 | 1,392 | 1,402 | -5 | -0.4% | 49,500 |
2020/09/16 | 1,372 | 1,407 | 1,371 | 1,407 | +26 | +1.9% | 88,700 |
2020/09/15 | 1,377 | 1,391 | 1,365 | 1,381 | +9 | +0.7% | 80,200 |
2020/09/14 | 1,340 | 1,376 | 1,333 | 1,372 | +38 | +2.8% | 81,700 |
2020/09/11 | 1,318 | 1,344 | 1,302 | 1,334 | +23 | +1.8% | 73,900 |
2020/09/10 | 1,320 | 1,326 | 1,303 | 1,311 | -9 | -0.7% | 35,900 |
2020/09/09 | 1,297 | 1,321 | 1,286 | 1,320 | +12 | +0.9% | 46,900 |
2020/09/08 | 1,306 | 1,315 | 1,292 | 1,308 | +2 | +0.2% | 40,600 |
2020/09/07 | 1,308 | 1,323 | 1,298 | 1,306 | +10 | +0.8% | 46,200 |
2020/09/04 | 1,280 | 1,297 | 1,271 | 1,296 | -5 | -0.4% | 25,800 |
2020/09/03 | 1,318 | 1,325 | 1,296 | 1,301 | ±0 | ±0% | 38,500 |
2020/09/02 | 1,322 | 1,325 | 1,295 | 1,301 | -11 | -0.8% | 28,800 |
2020/09/01 | 1,309 | 1,321 | 1,298 | 1,312 | +9 | +0.7% | 38,400 |
2020/08/31 | 1,292 | 1,316 | 1,288 | 1,303 | +12 | +0.9% | 51,600 |
2020/08/28 | 1,308 | 1,345 | 1,274 | 1,291 | -12 | -0.9% | 95,600 |
2020/08/27 | 1,340 | 1,340 | 1,298 | 1,303 | -28 | -2.1% | 37,600 |
2020/08/26 | 1,345 | 1,345 | 1,323 | 1,331 | -16 | -1.2% | 35,000 |
2020/08/25 | 1,335 | 1,357 | 1,331 | 1,347 | +24 | +1.8% | 48,200 |
2020/08/24 | 1,334 | 1,334 | 1,314 | 1,323 | +2 | +0.2% | 20,000 |
2020/08/21 | 1,333 | 1,341 | 1,315 | 1,321 | -3 | -0.2% | 30,600 |
2020/08/20 | 1,320 | 1,336 | 1,314 | 1,324 | +4 | +0.3% | 51,700 |
2020/08/19 | 1,288 | 1,320 | 1,276 | 1,320 | +27 | +2.1% | 39,500 |
1151~
1200
件表示中 / 3740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 | 198,000円 | +11.4% | +4.1% | 5.05% | 10.27倍 | 0.91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 | 149,100円 | +13.9% | +14.5% | 4.02% | 13.13倍 | 2.07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 |
ソラコム | 91,300円 | +20.1% | -9.5% | 0.00% | 98.38倍 | 4.11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 |
IDHD | 231,600円 | +6.1% | +3.8% | 3.02% | 16.14倍 | 2.87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 |
ピーシーエー | 178,600円 | +8.9% | +6.6% | 5.32% | 18.88倍 | 1.88倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム