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 |
---|---|---|---|---|---|---|---|
2018/07/24 | 1,066 | 1,072 | 1,061 | 1,067 | +3 | +0.3% | 12,000 |
2018/07/23 | 1,063 | 1,068 | 1,059 | 1,064 | +1 | +0.1% | 14,200 |
2018/07/20 | 1,063 | 1,071 | 1,060 | 1,063 | -9 | -0.8% | 8,500 |
2018/07/19 | 1,075 | 1,075 | 1,063 | 1,072 | +1 | +0.1% | 17,000 |
2018/07/18 | 1,064 | 1,071 | 1,060 | 1,071 | +5 | +0.5% | 19,000 |
2018/07/17 | 1,068 | 1,074 | 1,063 | 1,066 | +15 | +1.4% | 19,100 |
2018/07/13 | 1,052 | 1,055 | 1,047 | 1,051 | +4 | +0.4% | 16,500 |
2018/07/12 | 1,047 | 1,057 | 1,039 | 1,047 | +1 | +0.1% | 23,700 |
2018/07/11 | 1,051 | 1,057 | 1,044 | 1,046 | -5 | -0.5% | 16,800 |
2018/07/10 | 1,059 | 1,063 | 1,051 | 1,051 | -6 | -0.6% | 23,900 |
2018/07/09 | 1,050 | 1,058 | 1,041 | 1,057 | +3 | +0.3% | 17,700 |
2018/07/06 | 1,036 | 1,062 | 1,036 | 1,054 | +17 | +1.6% | 43,000 |
2018/07/05 | 1,046 | 1,046 | 1,032 | 1,037 | -10 | -1% | 32,000 |
2018/07/04 | 1,052 | 1,054 | 1,036 | 1,047 | -10 | -0.9% | 30,600 |
2018/07/03 | 1,071 | 1,071 | 1,054 | 1,057 | -13 | -1.2% | 22,900 |
2018/07/02 | 1,092 | 1,098 | 1,065 | 1,070 | -15 | -1.4% | 23,400 |
2018/06/29 | 1,070 | 1,092 | 1,060 | 1,085 | +15 | +1.4% | 31,200 |
2018/06/28 | 1,070 | 1,070 | 1,051 | 1,070 | -4 | -0.4% | 18,600 |
2018/06/27 | 1,074 | 1,075 | 1,060 | 1,074 | -4 | -0.4% | 23,200 |
2018/06/26 | 1,065 | 1,078 | 1,057 | 1,078 | +11 | +1% | 48,100 |
2018/06/25 | 1,085 | 1,086 | 1,067 | 1,067 | -14 | -1.3% | 41,900 |
2018/06/22 | 1,064 | 1,087 | 1,063 | 1,081 | +17 | +1.6% | 52,800 |
2018/06/21 | 1,060 | 1,071 | 1,060 | 1,064 | +1 | +0.1% | 23,100 |
2018/06/20 | 1,069 | 1,069 | 1,053 | 1,063 | -10 | -0.9% | 22,300 |
2018/06/19 | 1,082 | 1,084 | 1,068 | 1,073 | -15 | -1.4% | 17,300 |
2018/06/18 | 1,096 | 1,098 | 1,077 | 1,088 | -8 | -0.7% | 18,000 |
2018/06/15 | 1,093 | 1,096 | 1,090 | 1,096 | +3 | +0.3% | 13,300 |
2018/06/14 | 1,099 | 1,101 | 1,088 | 1,093 | -5 | -0.5% | 31,300 |
2018/06/13 | 1,101 | 1,105 | 1,097 | 1,098 | -1 | -0.1% | 14,800 |
2018/06/12 | 1,107 | 1,107 | 1,098 | 1,099 | -1 | -0.1% | 12,600 |
2018/06/11 | 1,103 | 1,107 | 1,086 | 1,100 | -2 | -0.2% | 28,900 |
2018/06/08 | 1,097 | 1,104 | 1,092 | 1,102 | -3 | -0.3% | 35,600 |
2018/06/07 | 1,096 | 1,105 | 1,090 | 1,105 | +15 | +1.4% | 27,600 |
2018/06/06 | 1,092 | 1,094 | 1,086 | 1,090 | -2 | -0.2% | 12,600 |
2018/06/05 | 1,098 | 1,099 | 1,085 | 1,092 | -4 | -0.4% | 24,100 |
2018/06/04 | 1,092 | 1,097 | 1,087 | 1,096 | +16 | +1.5% | 23,700 |
2018/06/01 | 1,076 | 1,083 | 1,067 | 1,080 | +7 | +0.7% | 30,300 |
2018/05/31 | 1,072 | 1,080 | 1,066 | 1,073 | +3 | +0.3% | 25,800 |
2018/05/30 | 1,067 | 1,078 | 1,060 | 1,070 | -1 | -0.1% | 20,500 |
2018/05/29 | 1,076 | 1,082 | 1,067 | 1,071 | -3 | -0.3% | 19,300 |
2018/05/28 | 1,075 | 1,075 | 1,069 | 1,074 | +7 | +0.7% | 17,300 |
2018/05/25 | 1,065 | 1,072 | 1,062 | 1,067 | +2 | +0.2% | 11,900 |
2018/05/24 | 1,062 | 1,070 | 1,061 | 1,065 | +1 | +0.1% | 15,400 |
2018/05/23 | 1,069 | 1,076 | 1,063 | 1,064 | -5 | -0.5% | 34,200 |
2018/05/22 | 1,071 | 1,073 | 1,062 | 1,069 | -1 | -0.1% | 29,500 |
2018/05/21 | 1,077 | 1,084 | 1,070 | 1,070 | -6 | -0.6% | 25,000 |
2018/05/18 | 1,073 | 1,076 | 1,065 | 1,076 | +12 | +1.1% | 10,800 |
2018/05/17 | 1,074 | 1,078 | 1,061 | 1,064 | ±0 | ±0% | 31,300 |
2018/05/16 | 1,069 | 1,073 | 1,062 | 1,064 | ±0 | ±0% | 29,900 |
2018/05/15 | 1,081 | 1,081 | 1,057 | 1,064 | -6 | -0.6% | 63,700 |
1701~
1750
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