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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/12 | 1,090 | 1,099 | 1,083 | 1,090 | -6 | -0.5% | 27,700 |
| 2017/05/11 | 1,105 | 1,110 | 1,091 | 1,096 | -9 | -0.8% | 52,100 |
| 2017/05/10 | 1,107 | 1,119 | 1,099 | 1,105 | -12 | -1.1% | 54,600 |
| 2017/05/09 | 1,119 | 1,119 | 1,108 | 1,117 | -2 | -0.2% | 25,300 |
| 2017/05/08 | 1,094 | 1,120 | 1,094 | 1,119 | +37 | +3.4% | 63,600 |
| 2017/05/02 | 1,070 | 1,086 | 1,063 | 1,082 | +10 | +0.9% | 38,900 |
| 2017/05/01 | 1,059 | 1,072 | 1,059 | 1,072 | +14 | +1.3% | 24,200 |
| 2017/04/28 | 1,064 | 1,068 | 1,054 | 1,058 | -11 | -1% | 21,600 |
| 2017/04/27 | 1,064 | 1,072 | 1,054 | 1,069 | +11 | +1% | 36,600 |
| 2017/04/26 | 1,062 | 1,062 | 1,046 | 1,058 | +11 | +1.1% | 33,500 |
| 2017/04/25 | 1,049 | 1,049 | 1,040 | 1,047 | +9 | +0.9% | 22,300 |
| 2017/04/24 | 1,043 | 1,047 | 1,030 | 1,038 | +7 | +0.7% | 24,300 |
| 2017/04/21 | 1,025 | 1,038 | 1,022 | 1,031 | +16 | +1.6% | 39,400 |
| 2017/04/20 | 1,015 | 1,020 | 1,012 | 1,015 | -3 | -0.3% | 33,800 |
| 2017/04/19 | 1,015 | 1,023 | 1,008 | 1,018 | +5 | +0.5% | 18,500 |
| 2017/04/18 | 1,013 | 1,017 | 1,007 | 1,013 | +5 | +0.5% | 24,800 |
| 2017/04/17 | 1,000 | 1,013 | 1,000 | 1,008 | +4 | +0.4% | 16,200 |
| 2017/04/14 | 1,010 | 1,013 | 1,001 | 1,004 | -13 | -1.3% | 28,300 |
| 2017/04/13 | 1,017 | 1,023 | 1,005 | 1,017 | -3 | -0.3% | 34,100 |
| 2017/04/12 | 1,038 | 1,043 | 1,017 | 1,020 | -15 | -1.4% | 32,500 |
| 2017/04/11 | 1,050 | 1,050 | 1,025 | 1,035 | -15 | -1.4% | 45,100 |
| 2017/04/10 | 1,060 | 1,060 | 1,041 | 1,050 | +9 | +0.9% | 23,000 |
| 2017/04/07 | 1,041 | 1,054 | 1,036 | 1,041 | +5 | +0.5% | 29,000 |
| 2017/04/06 | 1,067 | 1,076 | 1,036 | 1,036 | -40 | -3.7% | 52,500 |
2001～
2050
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
