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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,301 | 1,309 | 1,278 | 1,289 | -11 | -0.8% | 88,500 |
| 2020/02/18 | 1,344 | 1,345 | 1,283 | 1,300 | -64 | -4.7% | 158,500 |
| 2020/02/17 | 1,490 | 1,490 | 1,340 | 1,364 | -126 | -8.5% | 157,400 |
| 2020/02/14 | 1,487 | 1,497 | 1,461 | 1,490 | +3 | +0.2% | 32,500 |
| 2020/02/13 | 1,484 | 1,504 | 1,482 | 1,487 | -2 | -0.1% | 51,600 |
| 2020/02/12 | 1,512 | 1,528 | 1,482 | 1,489 | -23 | -1.5% | 66,500 |
| 2020/02/10 | 1,470 | 1,534 | 1,470 | 1,512 | +18 | +1.2% | 77,500 |
| 2020/02/07 | 1,500 | 1,500 | 1,471 | 1,494 | ±0 | ±0% | 41,600 |
| 2020/02/06 | 1,489 | 1,499 | 1,470 | 1,494 | +22 | +1.5% | 32,700 |
| 2020/02/05 | 1,440 | 1,477 | 1,440 | 1,472 | +39 | +2.7% | 31,700 |
| 2020/02/04 | 1,416 | 1,433 | 1,411 | 1,433 | +23 | +1.6% | 50,000 |
| 2020/02/03 | 1,376 | 1,421 | 1,376 | 1,410 | -22 | -1.5% | 47,300 |
| 2020/01/31 | 1,431 | 1,446 | 1,422 | 1,432 | +16 | +1.1% | 39,700 |
| 2020/01/30 | 1,460 | 1,462 | 1,398 | 1,416 | -48 | -3.3% | 80,400 |
| 2020/01/29 | 1,483 | 1,483 | 1,458 | 1,464 | -12 | -0.8% | 25,300 |
| 2020/01/28 | 1,470 | 1,478 | 1,455 | 1,476 | -13 | -0.9% | 33,300 |
| 2020/01/27 | 1,506 | 1,510 | 1,483 | 1,489 | -54 | -3.5% | 38,800 |
| 2020/01/24 | 1,553 | 1,553 | 1,530 | 1,543 | -14 | -0.9% | 44,500 |
| 2020/01/23 | 1,559 | 1,567 | 1,536 | 1,557 | -2 | -0.1% | 31,100 |
| 2020/01/22 | 1,535 | 1,570 | 1,534 | 1,559 | +10 | +0.6% | 46,800 |
| 2020/01/21 | 1,560 | 1,560 | 1,532 | 1,549 | -2 | -0.1% | 28,000 |
| 2020/01/20 | 1,545 | 1,560 | 1,539 | 1,551 | +1 | +0.1% | 17,300 |
| 2020/01/17 | 1,535 | 1,551 | 1,519 | 1,550 | +15 | +1% | 46,200 |
| 2020/01/16 | 1,537 | 1,548 | 1,525 | 1,535 | -2 | -0.1% | 27,100 |
| 2020/01/15 | 1,524 | 1,538 | 1,509 | 1,537 | +13 | +0.9% | 44,500 |
| 2020/01/14 | 1,542 | 1,542 | 1,518 | 1,524 | -6 | -0.4% | 25,400 |
| 2020/01/10 | 1,518 | 1,537 | 1,518 | 1,530 | +4 | +0.3% | 25,800 |
| 2020/01/09 | 1,510 | 1,528 | 1,504 | 1,526 | +21 | +1.4% | 41,000 |
| 2020/01/08 | 1,526 | 1,527 | 1,494 | 1,505 | -43 | -2.8% | 53,500 |
| 2020/01/07 | 1,538 | 1,553 | 1,538 | 1,548 | +11 | +0.7% | 34,800 |
| 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 |
1351～
1400
件表示中 / 3770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 | 210,400円 | +11.4% | +4.1% | 4.75% | 10.91倍 | 1.03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 |
| アカツキ | 302,500円 | +9.9% | +41.7% | 3.64% | 12.46倍 | 1.06倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ピーシーエー | 196,700円 | +8.9% | +6.6% | 4.83% | 20.79倍 | 2.07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 |
| ｅＷｅＬＬ | 281,300円 | +30.3% | +31.7% | 0.53% | 40.98倍 | 15.10倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| エクサウィザー | 49,300円 | +20.3% | +999.9% | 0.00% | 104.23倍 | 17.31倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
