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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 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 |
| 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 |
1401～
1450
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
