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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,602 | 1,618 | 1,537 | 1,545 | -48 | -3% | 158,500 |
| 2019/04/17 | 1,633 | 1,633 | 1,587 | 1,593 | -31 | -1.9% | 117,200 |
| 2019/04/16 | 1,598 | 1,635 | 1,583 | 1,624 | +17 | +1.1% | 135,100 |
| 2019/04/15 | 1,590 | 1,615 | 1,574 | 1,607 | +42 | +2.7% | 134,900 |
| 2019/04/12 | 1,632 | 1,647 | 1,562 | 1,565 | -50 | -3.1% | 147,800 |
| 2019/04/11 | 1,567 | 1,649 | 1,567 | 1,615 | +43 | +2.7% | 297,800 |
| 2019/04/10 | 1,510 | 1,576 | 1,497 | 1,572 | +52 | +3.4% | 191,100 |
| 2019/04/09 | 1,535 | 1,544 | 1,515 | 1,520 | -8 | -0.5% | 141,600 |
| 2019/04/08 | 1,518 | 1,535 | 1,502 | 1,528 | +10 | +0.7% | 111,600 |
| 2019/04/05 | 1,526 | 1,544 | 1,512 | 1,518 | -8 | -0.5% | 133,200 |
| 2019/04/04 | 1,526 | 1,539 | 1,495 | 1,526 | -13 | -0.8% | 163,000 |
| 2019/04/03 | 1,555 | 1,561 | 1,520 | 1,539 | -8 | -0.5% | 211,900 |
| 2019/04/02 | 1,515 | 1,553 | 1,474 | 1,547 | +53 | +3.5% | 214,600 |
| 2019/04/01 | 1,526 | 1,545 | 1,473 | 1,494 | +20 | +1.4% | 281,300 |
| 2019/03/29 | 1,399 | 1,477 | 1,391 | 1,474 | +80 | +5.7% | 247,200 |
| 2019/03/28 | 1,399 | 1,436 | 1,387 | 1,394 | +12 | +0.9% | 179,600 |
| 2019/03/27 | 1,431 | 1,474 | 1,365 | 1,382 | +2 | +0.1% | 343,700 |
| 2019/03/26 | 1,374 | 1,383 | 1,355 | 1,380 | +17 | +1.2% | 166,400 |
| 2019/03/25 | 1,383 | 1,398 | 1,351 | 1,363 | -26 | -1.9% | 177,000 |
| 2019/03/22 | 1,353 | 1,390 | 1,353 | 1,389 | +25 | +1.8% | 80,000 |
| 2019/03/20 | 1,371 | 1,384 | 1,352 | 1,364 | -13 | -0.9% | 154,400 |
| 2019/03/19 | 1,399 | 1,401 | 1,371 | 1,377 | -26 | -1.9% | 70,300 |
| 2019/03/18 | 1,410 | 1,418 | 1,364 | 1,403 | -1 | -0.1% | 102,600 |
| 2019/03/15 | 1,399 | 1,436 | 1,394 | 1,404 | +11 | +0.8% | 115,700 |
| 2019/03/14 | 1,445 | 1,450 | 1,387 | 1,393 | -41 | -2.9% | 84,400 |
| 2019/03/13 | 1,445 | 1,465 | 1,405 | 1,434 | -24 | -1.6% | 103,000 |
| 2019/03/12 | 1,431 | 1,474 | 1,431 | 1,458 | +52 | +3.7% | 132,300 |
| 2019/03/11 | 1,348 | 1,439 | 1,340 | 1,406 | +55 | +4.1% | 179,200 |
| 2019/03/08 | 1,400 | 1,416 | 1,349 | 1,351 | -69 | -4.9% | 183,500 |
| 2019/03/07 | 1,383 | 1,432 | 1,374 | 1,420 | -10 | -0.7% | 141,200 |
| 2019/03/06 | 1,455 | 1,468 | 1,402 | 1,430 | -31 | -2.1% | 161,600 |
| 2019/03/05 | 1,430 | 1,475 | 1,414 | 1,461 | +24 | +1.7% | 164,800 |
| 2019/03/04 | 1,420 | 1,450 | 1,409 | 1,437 | +37 | +2.6% | 162,700 |
| 2019/03/01 | 1,375 | 1,400 | 1,354 | 1,400 | +26 | +1.9% | 126,800 |
| 2019/02/28 | 1,346 | 1,399 | 1,338 | 1,374 | +28 | +2.1% | 186,200 |
| 2019/02/27 | 1,300 | 1,360 | 1,299 | 1,346 | +48 | +3.7% | 186,600 |
| 2019/02/26 | 1,280 | 1,300 | 1,275 | 1,298 | +24 | +1.9% | 127,400 |
| 2019/02/25 | 1,243 | 1,275 | 1,241 | 1,274 | +47 | +3.8% | 200,200 |
| 2019/02/22 | 1,200 | 1,231 | 1,199 | 1,227 | +19 | +1.6% | 90,200 |
| 2019/02/21 | 1,210 | 1,225 | 1,204 | 1,208 | +8 | +0.7% | 111,500 |
| 2019/02/20 | 1,215 | 1,226 | 1,196 | 1,200 | -21 | -1.7% | 138,300 |
| 2019/02/19 | 1,212 | 1,238 | 1,192 | 1,221 | +8 | +0.7% | 242,500 |
| 2019/02/18 | 1,135 | 1,220 | 1,132 | 1,213 | +108 | +9.8% | 617,900 |
| 2019/02/15 | 1,105 | 1,105 | 1,105 | 1,105 | +150 | +15.7% | 152,800 |
| 2019/02/14 | 957 | 968 | 950 | 955 | +2 | +0.2% | 20,900 |
| 2019/02/13 | 959 | 961 | 944 | 953 | +3 | +0.3% | 23,000 |
| 2019/02/12 | 950 | 963 | 943 | 950 | +12 | +1.3% | 23,500 |
| 2019/02/08 | 948 | 957 | 937 | 938 | -23 | -2.4% | 19,700 |
| 2019/02/07 | 970 | 978 | 957 | 961 | -21 | -2.1% | 13,000 |
| 2019/02/06 | 974 | 983 | 967 | 982 | +5 | +0.5% | 25,100 |
1551～
1600
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
