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 |
---|---|---|---|---|---|---|---|
2019/08/05 | 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 |
2019/07/05 | 1,481 | 1,491 | 1,396 | 1,426 | -62 | -4.2% | 347,100 |
2019/07/04 | 1,508 | 1,508 | 1,484 | 1,488 | -21 | -1.4% | 113,400 |
2019/07/03 | 1,517 | 1,536 | 1,502 | 1,509 | -12 | -0.8% | 91,000 |
2019/07/02 | 1,519 | 1,523 | 1,495 | 1,521 | -9 | -0.6% | 150,800 |
2019/07/01 | 1,507 | 1,531 | 1,496 | 1,530 | +31 | +2.1% | 167,000 |
2019/06/28 | 1,506 | 1,514 | 1,491 | 1,499 | -1 | -0.1% | 79,500 |
2019/06/27 | 1,492 | 1,500 | 1,481 | 1,500 | +6 | +0.4% | 73,800 |
2019/06/26 | 1,497 | 1,501 | 1,481 | 1,494 | -35 | -2.3% | 81,800 |
2019/06/25 | 1,560 | 1,568 | 1,509 | 1,529 | -26 | -1.7% | 133,600 |
2019/06/24 | 1,561 | 1,572 | 1,541 | 1,555 | -10 | -0.6% | 74,600 |
2019/06/21 | 1,607 | 1,607 | 1,538 | 1,565 | -46 | -2.9% | 135,500 |
2019/06/20 | 1,561 | 1,615 | 1,560 | 1,611 | +48 | +3.1% | 85,600 |
2019/06/19 | 1,569 | 1,569 | 1,542 | 1,563 | +15 | +1% | 62,500 |
2019/06/18 | 1,569 | 1,581 | 1,544 | 1,548 | -21 | -1.3% | 108,500 |
2019/06/17 | 1,571 | 1,603 | 1,565 | 1,569 | +3 | +0.2% | 59,900 |
2019/06/14 | 1,540 | 1,566 | 1,516 | 1,566 | +29 | +1.9% | 91,000 |
2019/06/13 | 1,595 | 1,598 | 1,523 | 1,537 | -69 | -4.3% | 180,000 |
2019/06/12 | 1,615 | 1,627 | 1,605 | 1,606 | -3 | -0.2% | 72,900 |
2019/06/11 | 1,599 | 1,612 | 1,594 | 1,609 | +19 | +1.2% | 61,700 |
2019/06/10 | 1,604 | 1,606 | 1,550 | 1,590 | +14 | +0.9% | 106,600 |
2019/06/07 | 1,607 | 1,607 | 1,569 | 1,576 | -35 | -2.2% | 134,900 |
2019/06/06 | 1,660 | 1,660 | 1,611 | 1,611 | -9 | -0.6% | 77,700 |
2019/06/05 | 1,639 | 1,659 | 1,600 | 1,620 | +47 | +3% | 114,700 |
2019/06/04 | 1,606 | 1,619 | 1,570 | 1,573 | -33 | -2.1% | 104,300 |
2019/06/03 | 1,645 | 1,658 | 1,595 | 1,606 | -85 | -5% | 132,200 |
2019/05/31 | 1,690 | 1,725 | 1,664 | 1,691 | ±0 | ±0% | 134,200 |
2019/05/30 | 1,721 | 1,721 | 1,662 | 1,691 | -66 | -3.8% | 154,800 |
2019/05/29 | 1,771 | 1,793 | 1,756 | 1,757 | -7 | -0.4% | 114,600 |
2019/05/28 | 1,803 | 1,803 | 1,760 | 1,764 | -20 | -1.1% | 61,700 |
2019/05/27 | 1,805 | 1,805 | 1,755 | 1,784 | -21 | -1.2% | 102,600 |
1451~
1500
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