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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 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 |
1651～
1700
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
