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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,042 | 1,044 | 1,031 | 1,031 | -11 | -1.1% | 33,400 |
| 2018/04/10 | 1,038 | 1,048 | 1,037 | 1,042 | +9 | +0.9% | 21,800 |
| 2018/04/09 | 1,045 | 1,087 | 1,027 | 1,033 | -14 | -1.3% | 113,400 |
| 2018/04/06 | 1,073 | 1,078 | 1,044 | 1,047 | -21 | -2% | 35,100 |
| 2018/04/05 | 1,070 | 1,078 | 1,064 | 1,068 | +6 | +0.6% | 25,300 |
| 2018/04/04 | 1,056 | 1,071 | 1,053 | 1,062 | +6 | +0.6% | 26,500 |
| 2018/04/03 | 1,067 | 1,072 | 1,054 | 1,056 | -22 | -2% | 29,600 |
| 2018/04/02 | 1,078 | 1,082 | 1,070 | 1,078 | ±0 | ±0% | 15,100 |
| 2018/03/30 | 1,079 | 1,079 | 1,068 | 1,078 | +9 | +0.8% | 11,700 |
| 2018/03/29 | 1,080 | 1,085 | 1,054 | 1,069 | ±0 | ±0% | 20,700 |
| 2018/03/28 | 1,057 | 1,075 | 1,057 | 1,069 | +1 | +0.1% | 19,000 |
| 2018/03/27 | 1,051 | 1,069 | 1,048 | 1,068 | +27 | +2.6% | 30,300 |
| 2018/03/26 | 1,030 | 1,041 | 1,016 | 1,041 | +4 | +0.4% | 46,000 |
| 2018/03/23 | 1,057 | 1,057 | 1,033 | 1,037 | -22 | -2.1% | 67,600 |
| 2018/03/22 | 1,062 | 1,063 | 1,052 | 1,059 | +16 | +1.5% | 17,700 |
| 2018/03/20 | 1,042 | 1,045 | 1,035 | 1,043 | -6 | -0.6% | 21,400 |
| 2018/03/19 | 1,061 | 1,064 | 1,044 | 1,049 | -16 | -1.5% | 14,100 |
| 2018/03/16 | 1,086 | 1,090 | 1,065 | 1,065 | -30 | -2.7% | 23,000 |
| 2018/03/15 | 1,072 | 1,096 | 1,071 | 1,095 | +23 | +2.1% | 32,400 |
| 2018/03/14 | 1,073 | 1,076 | 1,064 | 1,072 | -12 | -1.1% | 25,200 |
| 2018/03/13 | 1,055 | 1,087 | 1,055 | 1,084 | +24 | +2.3% | 23,600 |
| 2018/03/12 | 1,067 | 1,078 | 1,056 | 1,060 | -3 | -0.3% | 28,300 |
| 2018/03/09 | 1,077 | 1,084 | 1,059 | 1,063 | -7 | -0.7% | 20,700 |
| 2018/03/08 | 1,085 | 1,085 | 1,067 | 1,070 | -6 | -0.6% | 7,600 |
| 2018/03/07 | 1,104 | 1,104 | 1,073 | 1,076 | -28 | -2.5% | 17,500 |
| 2018/03/06 | 1,097 | 1,113 | 1,095 | 1,104 | +19 | +1.8% | 34,800 |
| 2018/03/05 | 1,095 | 1,103 | 1,080 | 1,085 | -19 | -1.7% | 27,100 |
| 2018/03/02 | 1,097 | 1,111 | 1,095 | 1,104 | -7 | -0.6% | 27,700 |
| 2018/03/01 | 1,136 | 1,136 | 1,110 | 1,111 | -9 | -0.8% | 31,200 |
| 2018/02/28 | 1,126 | 1,136 | 1,120 | 1,120 | ±0 | ±0% | 40,200 |
| 2018/02/27 | 1,129 | 1,129 | 1,112 | 1,120 | -4 | -0.4% | 22,400 |
| 2018/02/26 | 1,127 | 1,134 | 1,113 | 1,124 | +3 | +0.3% | 42,800 |
| 2018/02/23 | 1,126 | 1,133 | 1,121 | 1,121 | +5 | +0.4% | 30,400 |
| 2018/02/22 | 1,115 | 1,124 | 1,109 | 1,116 | -5 | -0.4% | 40,000 |
| 2018/02/21 | 1,114 | 1,124 | 1,105 | 1,121 | +3 | +0.3% | 44,100 |
| 2018/02/20 | 1,129 | 1,129 | 1,112 | 1,118 | -10 | -0.9% | 51,600 |
| 2018/02/19 | 1,110 | 1,130 | 1,106 | 1,128 | +24 | +2.2% | 123,500 |
| 2018/02/16 | 1,093 | 1,119 | 1,093 | 1,104 | +20 | +1.8% | 100,300 |
| 2018/02/15 | 1,064 | 1,085 | 1,046 | 1,084 | +110 | +11.3% | 116,800 |
| 2018/02/14 | 999 | 999 | 974 | 974 | -11 | -1.1% | 38,100 |
| 2018/02/13 | 1,003 | 1,006 | 985 | 985 | -11 | -1.1% | 34,400 |
| 2018/02/09 | 979 | 996 | 971 | 996 | -1 | -0.1% | 51,100 |
| 2018/02/08 | 1,009 | 1,014 | 996 | 997 | -3 | -0.3% | 87,500 |
| 2018/02/07 | 1,044 | 1,050 | 1,000 | 1,000 | -11 | -1.1% | 56,600 |
| 2018/02/06 | 1,065 | 1,067 | 996 | 1,011 | -68 | -6.3% | 77,100 |
| 2018/02/05 | 1,093 | 1,098 | 1,077 | 1,079 | -17 | -1.6% | 31,800 |
| 2018/02/02 | 1,099 | 1,107 | 1,095 | 1,096 | -5 | -0.5% | 29,700 |
| 2018/02/01 | 1,085 | 1,105 | 1,078 | 1,101 | +31 | +2.9% | 26,000 |
| 2018/01/31 | 1,097 | 1,101 | 1,069 | 1,070 | -25 | -2.3% | 37,400 |
| 2018/01/30 | 1,120 | 1,123 | 1,094 | 1,095 | -22 | -2% | 25,600 |
1801～
1850
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
