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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,090 | 1,093 | 1,082 | 1,092 | +1 | +0.1% | 30,000 |
| 2017/07/21 | 1,076 | 1,091 | 1,073 | 1,091 | +4 | +0.4% | 49,500 |
| 2017/07/20 | 1,079 | 1,090 | 1,076 | 1,087 | +14 | +1.3% | 75,900 |
| 2017/07/19 | 1,071 | 1,080 | 1,067 | 1,073 | +8 | +0.8% | 61,900 |
| 2017/07/18 | 1,036 | 1,067 | 1,034 | 1,065 | +22 | +2.1% | 56,400 |
| 2017/07/14 | 1,043 | 1,050 | 1,041 | 1,043 | -3 | -0.3% | 16,200 |
| 2017/07/13 | 1,043 | 1,052 | 1,043 | 1,046 | +4 | +0.4% | 17,900 |
| 2017/07/12 | 1,037 | 1,048 | 1,032 | 1,042 | +2 | +0.2% | 39,400 |
| 2017/07/11 | 1,020 | 1,051 | 1,017 | 1,040 | +11 | +1.1% | 61,800 |
| 2017/07/10 | 1,015 | 1,034 | 1,012 | 1,029 | +17 | +1.7% | 42,600 |
| 2017/07/07 | 1,021 | 1,026 | 1,010 | 1,012 | -14 | -1.4% | 32,500 |
| 2017/07/06 | 1,030 | 1,032 | 1,024 | 1,026 | -3 | -0.3% | 19,400 |
| 2017/07/05 | 1,022 | 1,032 | 1,020 | 1,029 | +7 | +0.7% | 37,100 |
| 2017/07/04 | 1,055 | 1,055 | 1,022 | 1,022 | -21 | -2% | 49,300 |
| 2017/07/03 | 1,060 | 1,060 | 1,043 | 1,043 | -8 | -0.8% | 23,000 |
| 2017/06/30 | 1,061 | 1,071 | 1,041 | 1,051 | -10 | -0.9% | 73,700 |
| 2017/06/29 | 1,056 | 1,068 | 1,053 | 1,061 | +1 | +0.1% | 31,500 |
| 2017/06/28 | 1,067 | 1,074 | 1,059 | 1,060 | -32 | -2.9% | 61,500 |
| 2017/06/27 | 1,090 | 1,094 | 1,084 | 1,092 | +2 | +0.2% | 67,000 |
| 2017/06/26 | 1,080 | 1,090 | 1,080 | 1,090 | +8 | +0.7% | 44,900 |
| 2017/06/23 | 1,094 | 1,097 | 1,082 | 1,082 | -9 | -0.8% | 45,400 |
| 2017/06/22 | 1,084 | 1,092 | 1,083 | 1,091 | +8 | +0.7% | 25,400 |
| 2017/06/21 | 1,084 | 1,094 | 1,079 | 1,083 | +3 | +0.3% | 82,800 |
| 2017/06/20 | 1,068 | 1,085 | 1,063 | 1,080 | +19 | +1.8% | 78,100 |
| 2017/06/19 | 1,064 | 1,066 | 1,057 | 1,061 | -1 | -0.1% | 35,900 |
| 2017/06/16 | 1,061 | 1,063 | 1,056 | 1,062 | +8 | +0.8% | 31,300 |
| 2017/06/15 | 1,056 | 1,060 | 1,048 | 1,054 | +1 | +0.1% | 46,000 |
| 2017/06/14 | 1,060 | 1,064 | 1,053 | 1,053 | -5 | -0.5% | 34,700 |
| 2017/06/13 | 1,057 | 1,061 | 1,056 | 1,058 | -5 | -0.5% | 19,800 |
| 2017/06/12 | 1,052 | 1,065 | 1,052 | 1,063 | -1 | -0.1% | 42,800 |
| 2017/06/09 | 1,057 | 1,065 | 1,052 | 1,064 | +5 | +0.5% | 56,400 |
| 2017/06/08 | 1,062 | 1,065 | 1,054 | 1,059 | ±0 | ±0% | 34,300 |
| 2017/06/07 | 1,058 | 1,060 | 1,053 | 1,059 | -3 | -0.3% | 25,900 |
| 2017/06/06 | 1,068 | 1,068 | 1,058 | 1,062 | -6 | -0.6% | 37,500 |
| 2017/06/05 | 1,073 | 1,077 | 1,067 | 1,068 | -3 | -0.3% | 21,700 |
| 2017/06/02 | 1,066 | 1,073 | 1,056 | 1,071 | +13 | +1.2% | 37,400 |
| 2017/06/01 | 1,055 | 1,061 | 1,048 | 1,058 | +11 | +1.1% | 34,200 |
| 2017/05/31 | 1,056 | 1,064 | 1,040 | 1,047 | -5 | -0.5% | 35,800 |
| 2017/05/30 | 1,066 | 1,068 | 1,045 | 1,052 | -14 | -1.3% | 43,200 |
| 2017/05/29 | 1,076 | 1,077 | 1,066 | 1,066 | -3 | -0.3% | 21,300 |
| 2017/05/26 | 1,081 | 1,081 | 1,068 | 1,069 | -12 | -1.1% | 17,000 |
| 2017/05/25 | 1,082 | 1,086 | 1,078 | 1,081 | +1 | +0.1% | 30,500 |
| 2017/05/24 | 1,079 | 1,082 | 1,075 | 1,080 | +5 | +0.5% | 25,900 |
| 2017/05/23 | 1,080 | 1,080 | 1,072 | 1,075 | -1 | -0.1% | 21,800 |
| 2017/05/22 | 1,074 | 1,082 | 1,062 | 1,076 | +11 | +1% | 26,900 |
| 2017/05/19 | 1,051 | 1,075 | 1,040 | 1,065 | +7 | +0.7% | 38,400 |
| 2017/05/18 | 1,031 | 1,063 | 1,031 | 1,058 | +13 | +1.2% | 44,300 |
| 2017/05/17 | 1,038 | 1,049 | 1,038 | 1,045 | +8 | +0.8% | 27,400 |
| 2017/05/16 | 1,070 | 1,070 | 1,037 | 1,037 | -32 | -3% | 153,100 |
| 2017/05/15 | 1,062 | 1,080 | 1,060 | 1,069 | -21 | -1.9% | 47,300 |
1901～
1950
件表示中 / 3694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 | 206,400円 | +11.4% | +4.1% | 4.84% | 10.70倍 | 0.95倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＩＴＦＯＲ | 154,800円 | +6.5% | +0.1% | 3.23% | 14.87倍 | 2.18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 |
| グローセキュ | 561,000円 | - | - | - | - | 13.68倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| バンクイノベ | 1,050,000円 | +2.8% | +2.8% | 0.00% | 52.16倍 | 9.34倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ピーシーエー | 182,500円 | +8.9% | +6.6% | 5.21% | 19.29倍 | 1.92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
