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 |
---|---|---|---|---|---|---|---|
2018/10/04 | 1,133 | 1,141 | 1,125 | 1,128 | +4 | +0.4% | 12,800 |
2018/10/03 | 1,150 | 1,154 | 1,124 | 1,124 | -28 | -2.4% | 17,700 |
2018/10/02 | 1,148 | 1,161 | 1,146 | 1,152 | ±0 | ±0% | 27,800 |
2018/10/01 | 1,161 | 1,169 | 1,152 | 1,152 | +3 | +0.3% | 21,500 |
2018/09/28 | 1,180 | 1,180 | 1,149 | 1,149 | -27 | -2.3% | 31,500 |
2018/09/27 | 1,168 | 1,191 | 1,164 | 1,176 | +14 | +1.2% | 52,300 |
2018/09/26 | 1,139 | 1,162 | 1,137 | 1,162 | +29 | +2.6% | 61,400 |
2018/09/25 | 1,105 | 1,133 | 1,103 | 1,133 | +37 | +3.4% | 53,200 |
2018/09/21 | 1,107 | 1,112 | 1,093 | 1,096 | -11 | -1% | 63,800 |
2018/09/20 | 1,105 | 1,114 | 1,093 | 1,107 | +4 | +0.4% | 34,200 |
2018/09/19 | 1,092 | 1,104 | 1,091 | 1,103 | +11 | +1% | 36,300 |
2018/09/18 | 1,073 | 1,097 | 1,063 | 1,092 | +14 | +1.3% | 41,000 |
2018/09/14 | 1,073 | 1,078 | 1,072 | 1,078 | +5 | +0.5% | 27,900 |
2018/09/13 | 1,066 | 1,077 | 1,066 | 1,073 | -2 | -0.2% | 19,000 |
2018/09/12 | 1,070 | 1,075 | 1,058 | 1,075 | -1 | -0.1% | 21,900 |
2018/09/11 | 1,071 | 1,077 | 1,057 | 1,076 | +5 | +0.5% | 21,500 |
2018/09/10 | 1,050 | 1,075 | 1,050 | 1,071 | +11 | +1% | 22,400 |
2018/09/07 | 1,046 | 1,065 | 1,043 | 1,060 | +5 | +0.5% | 19,500 |
2018/09/06 | 1,049 | 1,059 | 1,039 | 1,055 | +5 | +0.5% | 22,400 |
2018/09/05 | 1,059 | 1,059 | 1,041 | 1,050 | -5 | -0.5% | 9,700 |
2018/09/04 | 1,057 | 1,058 | 1,050 | 1,055 | +3 | +0.3% | 7,600 |
2018/09/03 | 1,055 | 1,062 | 1,052 | 1,052 | +2 | +0.2% | 25,400 |
2018/08/31 | 1,059 | 1,059 | 1,049 | 1,050 | -10 | -0.9% | 23,000 |
2018/08/30 | 1,064 | 1,064 | 1,055 | 1,060 | +8 | +0.8% | 23,700 |
2018/08/29 | 1,053 | 1,054 | 1,040 | 1,052 | +10 | +1% | 40,500 |
2018/08/28 | 1,064 | 1,064 | 1,038 | 1,042 | -17 | -1.6% | 58,400 |
2018/08/27 | 1,068 | 1,068 | 1,051 | 1,059 | +10 | +1% | 22,000 |
2018/08/24 | 1,044 | 1,049 | 1,038 | 1,049 | +16 | +1.5% | 8,500 |
2018/08/23 | 1,034 | 1,034 | 1,022 | 1,033 | -4 | -0.4% | 19,600 |
2018/08/22 | 1,020 | 1,040 | 1,016 | 1,037 | +17 | +1.7% | 17,100 |
2018/08/21 | 1,027 | 1,028 | 1,013 | 1,020 | -5 | -0.5% | 17,900 |
2018/08/20 | 1,028 | 1,031 | 1,020 | 1,025 | -1 | -0.1% | 17,600 |
2018/08/17 | 1,031 | 1,036 | 1,024 | 1,026 | -3 | -0.3% | 60,700 |
2018/08/16 | 1,030 | 1,031 | 1,023 | 1,029 | -9 | -0.9% | 13,900 |
2018/08/15 | 1,048 | 1,049 | 1,029 | 1,038 | -12 | -1.1% | 17,000 |
2018/08/14 | 1,040 | 1,050 | 1,033 | 1,050 | +14 | +1.4% | 12,800 |
2018/08/13 | 1,028 | 1,049 | 1,028 | 1,036 | -11 | -1.1% | 31,800 |
2018/08/10 | 1,045 | 1,052 | 1,021 | 1,047 | +2 | +0.2% | 46,600 |
2018/08/09 | 1,052 | 1,053 | 1,041 | 1,045 | -6 | -0.6% | 38,300 |
2018/08/08 | 1,050 | 1,060 | 1,050 | 1,051 | -11 | -1% | 24,500 |
2018/08/07 | 1,062 | 1,062 | 1,049 | 1,062 | -2 | -0.2% | 19,700 |
2018/08/06 | 1,067 | 1,081 | 1,062 | 1,064 | -12 | -1.1% | 23,800 |
2018/08/03 | 1,078 | 1,080 | 1,071 | 1,076 | -1 | -0.1% | 21,400 |
2018/08/02 | 1,076 | 1,080 | 1,065 | 1,077 | +1 | +0.1% | 26,100 |
2018/08/01 | 1,080 | 1,084 | 1,067 | 1,076 | -3 | -0.3% | 21,600 |
2018/07/31 | 1,071 | 1,082 | 1,069 | 1,079 | -1 | -0.1% | 17,300 |
2018/07/30 | 1,076 | 1,080 | 1,068 | 1,080 | +4 | +0.4% | 7,600 |
2018/07/27 | 1,082 | 1,084 | 1,063 | 1,076 | -4 | -0.4% | 22,000 |
2018/07/26 | 1,077 | 1,080 | 1,070 | 1,080 | +4 | +0.4% | 17,300 |
2018/07/25 | 1,072 | 1,077 | 1,068 | 1,076 | +9 | +0.8% | 35,400 |
1651~
1700
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