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 |
---|---|---|---|---|---|---|---|
2019/10/18 | 1,321 | 1,334 | 1,308 | 1,314 | -11 | -0.8% | 77,300 |
2019/10/17 | 1,317 | 1,337 | 1,300 | 1,325 | -2 | -0.2% | 104,300 |
2019/10/16 | 1,319 | 1,341 | 1,317 | 1,327 | +21 | +1.6% | 82,700 |
2019/10/15 | 1,298 | 1,314 | 1,297 | 1,306 | +26 | +2% | 73,300 |
2019/10/11 | 1,276 | 1,286 | 1,262 | 1,280 | +5 | +0.4% | 43,900 |
2019/10/10 | 1,285 | 1,285 | 1,261 | 1,275 | -17 | -1.3% | 44,700 |
2019/10/09 | 1,265 | 1,293 | 1,263 | 1,292 | +24 | +1.9% | 45,400 |
2019/10/08 | 1,259 | 1,284 | 1,258 | 1,268 | +10 | +0.8% | 41,100 |
2019/10/07 | 1,271 | 1,278 | 1,244 | 1,258 | ±0 | ±0% | 54,600 |
2019/10/04 | 1,251 | 1,259 | 1,237 | 1,258 | +1 | +0.1% | 50,800 |
2019/10/03 | 1,287 | 1,287 | 1,241 | 1,257 | -47 | -3.6% | 106,300 |
2019/10/02 | 1,293 | 1,309 | 1,284 | 1,304 | +6 | +0.5% | 94,400 |
2019/10/01 | 1,298 | 1,310 | 1,294 | 1,298 | ±0 | ±0% | 40,700 |
2019/09/30 | 1,275 | 1,298 | 1,254 | 1,298 | -7 | -0.5% | 158,700 |
2019/09/27 | 1,299 | 1,311 | 1,285 | 1,305 | +14 | +1.1% | 75,300 |
2019/09/26 | 1,310 | 1,314 | 1,287 | 1,291 | -4 | -0.3% | 58,900 |
2019/09/25 | 1,294 | 1,306 | 1,281 | 1,295 | +15 | +1.2% | 64,300 |
2019/09/24 | 1,273 | 1,290 | 1,268 | 1,280 | -16 | -1.2% | 67,800 |
2019/09/20 | 1,338 | 1,340 | 1,294 | 1,296 | -17 | -1.3% | 104,000 |
2019/09/19 | 1,301 | 1,329 | 1,290 | 1,313 | +22 | +1.7% | 116,800 |
2019/09/18 | 1,309 | 1,317 | 1,281 | 1,291 | -21 | -1.6% | 81,500 |
2019/09/17 | 1,309 | 1,315 | 1,292 | 1,312 | +4 | +0.3% | 62,600 |
2019/09/13 | 1,318 | 1,324 | 1,300 | 1,308 | -3 | -0.2% | 92,800 |
2019/09/12 | 1,308 | 1,327 | 1,284 | 1,311 | +14 | +1.1% | 111,200 |
2019/09/11 | 1,295 | 1,313 | 1,260 | 1,297 | -34 | -2.6% | 359,400 |
2019/09/10 | 1,370 | 1,370 | 1,330 | 1,331 | -26 | -1.9% | 142,800 |
2019/09/09 | 1,349 | 1,366 | 1,341 | 1,357 | +22 | +1.6% | 135,300 |
2019/09/06 | 1,323 | 1,348 | 1,320 | 1,335 | +9 | +0.7% | 127,600 |
2019/09/05 | 1,294 | 1,330 | 1,278 | 1,326 | +43 | +3.4% | 183,200 |
2019/09/04 | 1,246 | 1,292 | 1,244 | 1,283 | +36 | +2.9% | 221,300 |
2019/09/03 | 1,231 | 1,265 | 1,229 | 1,247 | +16 | +1.3% | 107,200 |
2019/09/02 | 1,227 | 1,275 | 1,227 | 1,231 | -6 | -0.5% | 142,100 |
2019/08/30 | 1,199 | 1,251 | 1,174 | 1,237 | +44 | +3.7% | 312,900 |
2019/08/29 | 1,149 | 1,207 | 1,149 | 1,193 | +91 | +8.3% | 530,500 |
2019/08/28 | 1,108 | 1,120 | 1,090 | 1,102 | -10 | -0.9% | 46,600 |
2019/08/27 | 1,110 | 1,119 | 1,099 | 1,112 | +16 | +1.5% | 44,700 |
2019/08/26 | 1,102 | 1,110 | 1,090 | 1,096 | -41 | -3.6% | 82,400 |
2019/08/23 | 1,130 | 1,144 | 1,122 | 1,137 | +9 | +0.8% | 64,500 |
2019/08/22 | 1,153 | 1,157 | 1,127 | 1,128 | -22 | -1.9% | 59,400 |
2019/08/21 | 1,148 | 1,152 | 1,131 | 1,150 | -1 | -0.1% | 64,300 |
2019/08/20 | 1,109 | 1,158 | 1,106 | 1,151 | +38 | +3.4% | 114,100 |
2019/08/19 | 1,138 | 1,150 | 1,088 | 1,113 | -25 | -2.2% | 146,500 |
2019/08/16 | 1,124 | 1,143 | 1,119 | 1,138 | +17 | +1.5% | 91,200 |
2019/08/15 | 1,089 | 1,123 | 1,085 | 1,121 | +2 | +0.2% | 100,500 |
2019/08/14 | 1,126 | 1,159 | 1,089 | 1,119 | +11 | +1% | 233,800 |
2019/08/13 | 1,144 | 1,196 | 1,104 | 1,108 | -186 | -14.4% | 389,100 |
2019/08/09 | 1,315 | 1,332 | 1,236 | 1,294 | +4 | +0.3% | 199,500 |
2019/08/08 | 1,280 | 1,295 | 1,274 | 1,290 | +14 | +1.1% | 88,000 |
2019/08/07 | 1,270 | 1,279 | 1,263 | 1,276 | +5 | +0.4% | 96,300 |
2019/08/06 | 1,210 | 1,273 | 1,210 | 1,271 | +2 | +0.2% | 123,300 |
1401~
1450
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