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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 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 |
| 2019/05/24 | 1,800 | 1,814 | 1,778 | 1,805 | -32 | -1.7% | 79,900 |
| 2019/05/23 | 1,853 | 1,877 | 1,827 | 1,837 | -9 | -0.5% | 82,800 |
| 2019/05/22 | 1,894 | 1,920 | 1,840 | 1,846 | -43 | -2.3% | 151,500 |
| 2019/05/21 | 1,830 | 1,924 | 1,820 | 1,889 | +80 | +4.4% | 361,500 |
| 2019/05/20 | 1,837 | 1,848 | 1,802 | 1,809 | -50 | -2.7% | 224,400 |
| 2019/05/17 | 1,811 | 1,864 | 1,810 | 1,859 | +77 | +4.3% | 232,100 |
| 2019/05/16 | 1,788 | 1,835 | 1,757 | 1,782 | -11 | -0.6% | 392,600 |
| 2019/05/15 | 1,801 | 1,808 | 1,660 | 1,793 | +272 | +17.9% | 537,400 |
| 2019/05/14 | 1,498 | 1,521 | 1,461 | 1,521 | -11 | -0.7% | 144,400 |
| 2019/05/13 | 1,552 | 1,554 | 1,521 | 1,532 | -12 | -0.8% | 90,100 |
| 2019/05/10 | 1,537 | 1,577 | 1,527 | 1,544 | +1 | +0.1% | 133,300 |
| 2019/05/09 | 1,578 | 1,585 | 1,526 | 1,543 | -35 | -2.2% | 143,300 |
| 2019/05/08 | 1,580 | 1,598 | 1,564 | 1,578 | -20 | -1.3% | 122,400 |
| 2019/05/07 | 1,609 | 1,622 | 1,582 | 1,598 | +12 | +0.8% | 138,500 |
| 2019/04/26 | 1,538 | 1,605 | 1,536 | 1,586 | +48 | +3.1% | 175,500 |
| 2019/04/25 | 1,524 | 1,546 | 1,515 | 1,538 | +12 | +0.8% | 125,100 |
| 2019/04/24 | 1,525 | 1,559 | 1,512 | 1,526 | -9 | -0.6% | 154,800 |
| 2019/04/23 | 1,596 | 1,602 | 1,533 | 1,535 | -57 | -3.6% | 133,600 |
| 2019/04/22 | 1,586 | 1,598 | 1,564 | 1,592 | +13 | +0.8% | 88,200 |
| 2019/04/19 | 1,547 | 1,591 | 1,547 | 1,579 | +34 | +2.2% | 106,000 |
1501～
1550
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
