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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,126 | 1,140 | 1,107 | 1,108 | -14 | -1.2% | 120,500 |
| 2015/07/07 | 1,119 | 1,129 | 1,114 | 1,122 | +19 | +1.7% | 21,500 |
| 2015/07/06 | 1,131 | 1,131 | 1,103 | 1,103 | -28 | -2.5% | 52,800 |
| 2015/07/03 | 1,139 | 1,141 | 1,129 | 1,131 | -8 | -0.7% | 72,100 |
| 2015/07/02 | 1,141 | 1,148 | 1,130 | 1,139 | +5 | +0.4% | 49,600 |
| 2015/07/01 | 1,125 | 1,143 | 1,113 | 1,134 | +12 | +1.1% | 64,100 |
| 2015/06/30 | 1,110 | 1,125 | 1,106 | 1,122 | +12 | +1.1% | 62,300 |
| 2015/06/29 | 1,118 | 1,121 | 1,106 | 1,110 | -20 | -1.8% | 60,000 |
| 2015/06/26 | 1,119 | 1,135 | 1,111 | 1,130 | -7 | -0.6% | 109,600 |
| 2015/06/25 | 1,131 | 1,137 | 1,124 | 1,137 | ±0 | ±0% | 64,500 |
| 2015/06/24 | 1,129 | 1,143 | 1,129 | 1,137 | +10 | +0.9% | 66,400 |
| 2015/06/23 | 1,112 | 1,128 | 1,112 | 1,127 | +13 | +1.2% | 62,600 |
| 2015/06/22 | 1,112 | 1,117 | 1,103 | 1,114 | +2 | +0.2% | 55,900 |
| 2015/06/19 | 1,110 | 1,118 | 1,108 | 1,112 | +1 | +0.1% | 40,700 |
| 2015/06/18 | 1,111 | 1,117 | 1,107 | 1,111 | -6 | -0.5% | 35,300 |
| 2015/06/17 | 1,121 | 1,123 | 1,110 | 1,117 | -7 | -0.6% | 57,900 |
| 2015/06/16 | 1,126 | 1,133 | 1,123 | 1,124 | -4 | -0.4% | 41,200 |
| 2015/06/15 | 1,107 | 1,128 | 1,107 | 1,128 | +17 | +1.5% | 72,600 |
| 2015/06/12 | 1,097 | 1,115 | 1,097 | 1,111 | +14 | +1.3% | 87,100 |
| 2015/06/11 | 1,108 | 1,110 | 1,092 | 1,097 | -2 | -0.2% | 61,400 |
| 2015/06/10 | 1,096 | 1,104 | 1,096 | 1,099 | +5 | +0.5% | 46,700 |
| 2015/06/09 | 1,123 | 1,123 | 1,094 | 1,094 | -29 | -2.6% | 101,200 |
| 2015/06/08 | 1,115 | 1,130 | 1,115 | 1,123 | +8 | +0.7% | 46,200 |
| 2015/06/05 | 1,121 | 1,126 | 1,105 | 1,115 | -14 | -1.2% | 92,500 |
| 2015/06/04 | 1,131 | 1,133 | 1,120 | 1,129 | -1 | -0.1% | 69,700 |
| 2015/06/03 | 1,120 | 1,131 | 1,117 | 1,130 | +8 | +0.7% | 62,100 |
| 2015/06/02 | 1,117 | 1,124 | 1,104 | 1,122 | +7 | +0.6% | 78,600 |
| 2015/06/01 | 1,100 | 1,120 | 1,100 | 1,115 | +15 | +1.4% | 98,500 |
| 2015/05/29 | 1,100 | 1,105 | 1,095 | 1,100 | -1 | -0.1% | 61,600 |
| 2015/05/28 | 1,111 | 1,113 | 1,099 | 1,101 | +5 | +0.5% | 70,000 |
| 2015/05/27 | 1,114 | 1,117 | 1,096 | 1,096 | -16 | -1.4% | 118,600 |
| 2015/05/26 | 1,108 | 1,113 | 1,100 | 1,112 | +4 | +0.4% | 88,400 |
| 2015/05/25 | 1,086 | 1,114 | 1,086 | 1,108 | +25 | +2.3% | 130,200 |
| 2015/05/22 | 1,074 | 1,084 | 1,065 | 1,083 | +9 | +0.8% | 101,400 |
| 2015/05/21 | 1,080 | 1,080 | 1,065 | 1,074 | +4 | +0.4% | 122,800 |
| 2015/05/20 | 1,055 | 1,082 | 1,055 | 1,070 | +20 | +1.9% | 183,600 |
| 2015/05/19 | 1,052 | 1,054 | 1,045 | 1,050 | -2 | -0.2% | 156,700 |
| 2015/05/18 | 1,060 | 1,066 | 1,039 | 1,052 | -9 | -0.8% | 264,500 |
| 2015/05/15 | 1,065 | 1,092 | 1,055 | 1,061 | -90 | -7.8% | 501,200 |
| 2015/05/14 | 1,150 | 1,157 | 1,144 | 1,151 | -2 | -0.2% | 53,700 |
| 2015/05/13 | 1,139 | 1,155 | 1,133 | 1,153 | +15 | +1.3% | 61,700 |
| 2015/05/12 | 1,124 | 1,146 | 1,124 | 1,138 | +5 | +0.4% | 88,200 |
| 2015/05/11 | 1,126 | 1,135 | 1,122 | 1,133 | +13 | +1.2% | 88,100 |
| 2015/05/08 | 1,109 | 1,131 | 1,102 | 1,120 | +17 | +1.5% | 152,200 |
| 2015/05/07 | 1,095 | 1,116 | 1,093 | 1,103 | +8 | +0.7% | 138,100 |
| 2015/05/01 | 1,082 | 1,096 | 1,080 | 1,095 | +8 | +0.7% | 104,000 |
| 2015/04/30 | 1,079 | 1,090 | 1,072 | 1,087 | +6 | +0.6% | 84,900 |
| 2015/04/28 | 1,084 | 1,086 | 1,077 | 1,081 | -1 | -0.1% | 50,400 |
| 2015/04/27 | 1,096 | 1,100 | 1,075 | 1,082 | -3 | -0.3% | 91,800 |
| 2015/04/24 | 1,073 | 1,086 | 1,071 | 1,085 | +14 | +1.3% | 86,900 |
2401～
2450
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 | 208,100円 | +11.4% | +4.1% | 4.81% | 10.79倍 | 0.96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 | 156,900円 | +6.5% | +0.1% | 3.19% | 15.07倍 | 2.21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 | 574,000円 | - | - | - | - | 14.00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 | 1,061,000円 | +2.8% | +2.8% | 0.00% | 52.71倍 | 9.44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 | 181,900円 | +8.9% | +6.6% | 5.22% | 19.23倍 | 1.91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
