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 |
---|---|---|---|---|---|---|---|
2018/12/17 | 1,015 | 1,025 | 1,013 | 1,014 | -11 | -1.1% | 67,700 |
2018/12/14 | 1,039 | 1,039 | 1,023 | 1,025 | -9 | -0.9% | 36,000 |
2018/12/13 | 1,032 | 1,038 | 1,025 | 1,034 | +10 | +1% | 19,400 |
2018/12/12 | 1,018 | 1,030 | 1,012 | 1,024 | +13 | +1.3% | 17,000 |
2018/12/11 | 1,041 | 1,041 | 1,008 | 1,011 | -5 | -0.5% | 27,200 |
2018/12/10 | 1,034 | 1,037 | 1,015 | 1,016 | -34 | -3.2% | 30,200 |
2018/12/07 | 1,041 | 1,058 | 1,037 | 1,050 | -2 | -0.2% | 24,500 |
2018/12/06 | 1,045 | 1,054 | 1,040 | 1,052 | -6 | -0.6% | 26,900 |
2018/12/05 | 1,045 | 1,066 | 1,044 | 1,058 | -5 | -0.5% | 19,500 |
2018/12/04 | 1,082 | 1,082 | 1,061 | 1,063 | -19 | -1.8% | 13,200 |
2018/12/03 | 1,074 | 1,087 | 1,073 | 1,082 | +8 | +0.7% | 21,000 |
2018/11/30 | 1,063 | 1,081 | 1,054 | 1,074 | +7 | +0.7% | 19,100 |
2018/11/29 | 1,076 | 1,080 | 1,061 | 1,067 | +6 | +0.6% | 10,600 |
2018/11/28 | 1,042 | 1,068 | 1,039 | 1,061 | +22 | +2.1% | 16,400 |
2018/11/27 | 1,039 | 1,045 | 1,031 | 1,039 | +4 | +0.4% | 14,200 |
2018/11/26 | 1,035 | 1,037 | 1,023 | 1,035 | +5 | +0.5% | 14,900 |
2018/11/22 | 1,025 | 1,032 | 1,018 | 1,030 | +5 | +0.5% | 9,600 |
2018/11/21 | 1,018 | 1,027 | 1,015 | 1,025 | -9 | -0.9% | 12,500 |
2018/11/20 | 1,028 | 1,034 | 1,023 | 1,034 | ±0 | ±0% | 6,200 |
2018/11/19 | 1,026 | 1,037 | 1,026 | 1,034 | +5 | +0.5% | 6,600 |
2018/11/16 | 1,046 | 1,048 | 1,027 | 1,029 | -19 | -1.8% | 19,100 |
2018/11/15 | 1,046 | 1,060 | 1,043 | 1,048 | -5 | -0.5% | 16,100 |
2018/11/14 | 1,060 | 1,065 | 1,046 | 1,053 | -18 | -1.7% | 41,700 |
2018/11/13 | 1,051 | 1,076 | 1,050 | 1,071 | -10 | -0.9% | 25,700 |
2018/11/12 | 1,038 | 1,082 | 1,036 | 1,081 | +46 | +4.4% | 49,400 |
2018/11/09 | 1,015 | 1,035 | 1,011 | 1,035 | +20 | +2% | 38,600 |
2018/11/08 | 1,023 | 1,030 | 1,013 | 1,015 | -6 | -0.6% | 19,600 |
2018/11/07 | 1,018 | 1,031 | 1,013 | 1,021 | +8 | +0.8% | 21,400 |
2018/11/06 | 1,008 | 1,020 | 1,008 | 1,013 | -3 | -0.3% | 13,400 |
2018/11/05 | 1,005 | 1,021 | 1,005 | 1,016 | -2 | -0.2% | 17,300 |
2018/11/02 | 1,002 | 1,019 | 1,002 | 1,018 | +12 | +1.2% | 25,400 |
2018/11/01 | 1,011 | 1,019 | 1,003 | 1,006 | -1 | -0.1% | 21,900 |
2018/10/31 | 1,010 | 1,018 | 1,003 | 1,007 | +7 | +0.7% | 21,900 |
2018/10/30 | 966 | 1,004 | 966 | 1,000 | +24 | +2.5% | 39,800 |
2018/10/29 | 1,004 | 1,010 | 975 | 976 | -16 | -1.6% | 32,000 |
2018/10/26 | 1,020 | 1,020 | 987 | 992 | -23 | -2.3% | 57,200 |
2018/10/25 | 1,033 | 1,039 | 1,015 | 1,015 | -45 | -4.2% | 33,900 |
2018/10/24 | 1,058 | 1,068 | 1,040 | 1,060 | -1 | -0.1% | 27,400 |
2018/10/23 | 1,052 | 1,070 | 1,044 | 1,061 | +5 | +0.5% | 35,100 |
2018/10/22 | 1,050 | 1,062 | 1,040 | 1,056 | +5 | +0.5% | 17,300 |
2018/10/19 | 1,054 | 1,056 | 1,047 | 1,051 | -10 | -0.9% | 15,100 |
2018/10/18 | 1,053 | 1,070 | 1,048 | 1,061 | +15 | +1.4% | 22,600 |
2018/10/17 | 1,031 | 1,046 | 1,027 | 1,046 | +27 | +2.6% | 33,700 |
2018/10/16 | 1,020 | 1,030 | 1,015 | 1,019 | -2 | -0.2% | 35,300 |
2018/10/15 | 1,037 | 1,040 | 1,021 | 1,021 | -14 | -1.4% | 35,600 |
2018/10/12 | 1,037 | 1,043 | 1,032 | 1,035 | -1 | -0.1% | 29,200 |
2018/10/11 | 1,030 | 1,040 | 1,019 | 1,036 | -11 | -1.1% | 65,000 |
2018/10/10 | 1,063 | 1,070 | 1,047 | 1,047 | -11 | -1% | 43,700 |
2018/10/09 | 1,091 | 1,103 | 1,057 | 1,058 | -54 | -4.9% | 28,100 |
2018/10/05 | 1,115 | 1,118 | 1,103 | 1,112 | -16 | -1.4% | 16,100 |
1601~
1650
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