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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
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 | 210,200円 | +11.4% | +4.1% | 4.76% | 10.90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 | 299,400円 | +9.9% | +41.7% | 3.67% | 12.33倍 | 1.05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 | 199,200円 | +8.9% | +6.6% | 4.77% | 21.05倍 | 2.10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 | 275,400円 | +30.3% | +31.7% | 0.54% | 40.12倍 | 14.78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 | 49,000円 | +20.3% | +999.9% | 0.00% | 103.60倍 | 17.20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
