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 |
---|---|---|---|---|---|---|---|
2020/01/06 | 1,550 | 1,550 | 1,521 | 1,537 | -32 | -2% | 63,700 |
2019/12/30 | 1,601 | 1,601 | 1,555 | 1,569 | -45 | -2.8% | 72,200 |
2019/12/27 | 1,606 | 1,635 | 1,592 | 1,614 | -30 | -1.8% | 100,300 |
2019/12/26 | 1,640 | 1,656 | 1,633 | 1,644 | +11 | +0.7% | 57,000 |
2019/12/25 | 1,612 | 1,651 | 1,612 | 1,633 | -12 | -0.7% | 35,100 |
2019/12/24 | 1,631 | 1,657 | 1,620 | 1,645 | +13 | +0.8% | 60,300 |
2019/12/23 | 1,655 | 1,658 | 1,629 | 1,632 | -24 | -1.4% | 54,800 |
2019/12/20 | 1,636 | 1,663 | 1,636 | 1,656 | +15 | +0.9% | 82,400 |
2019/12/19 | 1,650 | 1,657 | 1,634 | 1,641 | -12 | -0.7% | 74,100 |
2019/12/18 | 1,659 | 1,660 | 1,642 | 1,653 | -6 | -0.4% | 91,400 |
2019/12/17 | 1,626 | 1,664 | 1,621 | 1,659 | +45 | +2.8% | 101,900 |
2019/12/16 | 1,605 | 1,625 | 1,604 | 1,614 | +11 | +0.7% | 76,900 |
2019/12/13 | 1,602 | 1,610 | 1,590 | 1,603 | +7 | +0.4% | 119,600 |
2019/12/12 | 1,584 | 1,609 | 1,584 | 1,596 | +15 | +0.9% | 93,300 |
2019/12/11 | 1,629 | 1,639 | 1,576 | 1,581 | -48 | -2.9% | 148,300 |
2019/12/10 | 1,570 | 1,629 | 1,565 | 1,629 | +58 | +3.7% | 174,600 |
2019/12/09 | 1,574 | 1,584 | 1,556 | 1,571 | +13 | +0.8% | 55,700 |
2019/12/06 | 1,558 | 1,563 | 1,536 | 1,558 | -8 | -0.5% | 84,500 |
2019/12/05 | 1,581 | 1,584 | 1,563 | 1,566 | -23 | -1.4% | 106,100 |
2019/12/04 | 1,591 | 1,600 | 1,570 | 1,589 | -2 | -0.1% | 80,400 |
2019/12/03 | 1,564 | 1,604 | 1,546 | 1,591 | +19 | +1.2% | 94,300 |
2019/12/02 | 1,571 | 1,601 | 1,561 | 1,572 | +20 | +1.3% | 78,600 |
2019/11/29 | 1,584 | 1,598 | 1,545 | 1,552 | -15 | -1% | 100,800 |
2019/11/28 | 1,578 | 1,603 | 1,560 | 1,567 | -7 | -0.4% | 68,100 |
2019/11/27 | 1,608 | 1,610 | 1,572 | 1,574 | -19 | -1.2% | 85,900 |
2019/11/26 | 1,625 | 1,662 | 1,583 | 1,593 | +8 | +0.5% | 161,600 |
2019/11/25 | 1,588 | 1,605 | 1,567 | 1,585 | +32 | +2.1% | 88,200 |
2019/11/22 | 1,549 | 1,588 | 1,548 | 1,553 | +29 | +1.9% | 130,500 |
2019/11/21 | 1,513 | 1,544 | 1,503 | 1,524 | +6 | +0.4% | 142,400 |
2019/11/20 | 1,540 | 1,540 | 1,496 | 1,518 | -22 | -1.4% | 163,700 |
2019/11/19 | 1,555 | 1,578 | 1,516 | 1,540 | -8 | -0.5% | 145,000 |
2019/11/18 | 1,542 | 1,580 | 1,533 | 1,548 | +7 | +0.5% | 163,000 |
2019/11/15 | 1,529 | 1,550 | 1,498 | 1,541 | +12 | +0.8% | 190,400 |
2019/11/14 | 1,495 | 1,547 | 1,495 | 1,529 | +43 | +2.9% | 265,300 |
2019/11/13 | 1,424 | 1,522 | 1,423 | 1,486 | +62 | +4.4% | 423,500 |
2019/11/12 | 1,411 | 1,457 | 1,402 | 1,424 | +30 | +2.2% | 221,900 |
2019/11/11 | 1,337 | 1,411 | 1,311 | 1,394 | +20 | +1.5% | 332,900 |
2019/11/08 | 1,410 | 1,410 | 1,370 | 1,374 | -23 | -1.6% | 90,200 |
2019/11/07 | 1,400 | 1,406 | 1,386 | 1,397 | -8 | -0.6% | 90,800 |
2019/11/06 | 1,408 | 1,408 | 1,389 | 1,405 | +10 | +0.7% | 83,500 |
2019/11/05 | 1,402 | 1,412 | 1,394 | 1,395 | +3 | +0.2% | 68,200 |
2019/11/01 | 1,384 | 1,404 | 1,382 | 1,392 | +4 | +0.3% | 65,500 |
2019/10/31 | 1,402 | 1,415 | 1,387 | 1,388 | -14 | -1% | 70,200 |
2019/10/30 | 1,380 | 1,402 | 1,377 | 1,402 | +37 | +2.7% | 109,600 |
2019/10/29 | 1,333 | 1,378 | 1,330 | 1,365 | +35 | +2.6% | 115,300 |
2019/10/28 | 1,349 | 1,350 | 1,330 | 1,330 | -11 | -0.8% | 52,200 |
2019/10/25 | 1,340 | 1,346 | 1,326 | 1,341 | +10 | +0.8% | 53,100 |
2019/10/24 | 1,348 | 1,348 | 1,327 | 1,331 | -2 | -0.2% | 55,500 |
2019/10/23 | 1,330 | 1,339 | 1,322 | 1,333 | +9 | +0.7% | 38,000 |
2019/10/21 | 1,307 | 1,335 | 1,307 | 1,324 | +10 | +0.8% | 64,000 |
1351~
1400
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