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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 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 |
| 2019/08/05 | 1,305 | 1,305 | 1,240 | 1,269 | -61 | -4.6% | 192,200 |
| 2019/08/02 | 1,359 | 1,366 | 1,317 | 1,330 | -59 | -4.2% | 152,100 |
| 2019/08/01 | 1,400 | 1,402 | 1,372 | 1,389 | -9 | -0.6% | 94,100 |
| 2019/07/31 | 1,371 | 1,404 | 1,360 | 1,398 | +23 | +1.7% | 150,400 |
| 2019/07/30 | 1,364 | 1,375 | 1,353 | 1,375 | +21 | +1.6% | 139,300 |
| 2019/07/29 | 1,370 | 1,380 | 1,352 | 1,354 | -15 | -1.1% | 70,400 |
| 2019/07/26 | 1,365 | 1,369 | 1,351 | 1,369 | -1 | -0.1% | 118,200 |
| 2019/07/25 | 1,370 | 1,378 | 1,360 | 1,370 | +7 | +0.5% | 81,600 |
| 2019/07/24 | 1,383 | 1,390 | 1,347 | 1,363 | -4 | -0.3% | 98,700 |
| 2019/07/23 | 1,330 | 1,372 | 1,327 | 1,367 | +39 | +2.9% | 192,100 |
| 2019/07/22 | 1,311 | 1,343 | 1,310 | 1,328 | +12 | +0.9% | 107,600 |
| 2019/07/19 | 1,306 | 1,320 | 1,294 | 1,316 | +22 | +1.7% | 97,800 |
| 2019/07/18 | 1,300 | 1,305 | 1,277 | 1,294 | -18 | -1.4% | 149,300 |
| 2019/07/17 | 1,310 | 1,314 | 1,284 | 1,312 | -6 | -0.5% | 176,200 |
| 2019/07/16 | 1,329 | 1,329 | 1,305 | 1,318 | -11 | -0.8% | 157,700 |
| 2019/07/12 | 1,323 | 1,345 | 1,312 | 1,329 | +10 | +0.8% | 217,600 |
| 2019/07/11 | 1,320 | 1,323 | 1,305 | 1,319 | -6 | -0.5% | 263,200 |
| 2019/07/10 | 1,335 | 1,336 | 1,310 | 1,325 | -22 | -1.6% | 287,300 |
| 2019/07/09 | 1,378 | 1,378 | 1,327 | 1,347 | -38 | -2.7% | 370,300 |
| 2019/07/08 | 1,422 | 1,422 | 1,368 | 1,385 | -41 | -2.9% | 349,700 |
1451～
1500
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
