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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,917 | 1,924 | 1,903 | 1,906 | -11 | -0.6% | 14,600 |
| 2024/07/04 | 1,908 | 1,920 | 1,902 | 1,917 | +9 | +0.5% | 18,900 |
| 2024/07/03 | 1,885 | 1,908 | 1,884 | 1,908 | +35 | +1.9% | 40,200 |
| 2024/07/02 | 1,878 | 1,890 | 1,865 | 1,873 | +17 | +0.9% | 39,800 |
| 2024/07/01 | 1,872 | 1,887 | 1,846 | 1,856 | -16 | -0.9% | 66,000 |
| 2024/06/28 | 1,895 | 1,905 | 1,866 | 1,872 | -27 | -1.4% | 45,100 |
| 2024/06/27 | 1,915 | 1,920 | 1,886 | 1,899 | -38 | -2% | 72,700 |
| 2024/06/26 | 1,937 | 1,947 | 1,932 | 1,937 | -23 | -1.2% | 73,400 |
| 2024/06/25 | 1,951 | 1,970 | 1,943 | 1,960 | +21 | +1.1% | 34,700 |
| 2024/06/24 | 1,943 | 1,943 | 1,925 | 1,939 | +15 | +0.8% | 23,700 |
| 2024/06/21 | 1,952 | 1,959 | 1,922 | 1,924 | -19 | -1% | 44,100 |
| 2024/06/20 | 1,951 | 1,960 | 1,933 | 1,943 | -8 | -0.4% | 28,800 |
| 2024/06/19 | 1,970 | 1,974 | 1,943 | 1,951 | -3 | -0.2% | 58,800 |
| 2024/06/18 | 1,934 | 1,954 | 1,934 | 1,954 | +22 | +1.1% | 24,100 |
| 2024/06/17 | 1,918 | 1,936 | 1,914 | 1,932 | +3 | +0.2% | 22,500 |
| 2024/06/14 | 1,913 | 1,940 | 1,913 | 1,929 | +8 | +0.4% | 33,000 |
| 2024/06/13 | 1,944 | 1,945 | 1,917 | 1,921 | -15 | -0.8% | 17,600 |
| 2024/06/12 | 1,936 | 1,946 | 1,936 | 1,936 | ±0 | ±0% | 10,100 |
| 2024/06/11 | 1,939 | 1,950 | 1,933 | 1,936 | -16 | -0.8% | 23,200 |
| 2024/06/10 | 1,945 | 1,952 | 1,937 | 1,952 | +15 | +0.8% | 18,500 |
| 2024/06/07 | 1,923 | 1,938 | 1,923 | 1,937 | +14 | +0.7% | 17,300 |
| 2024/06/06 | 1,936 | 1,939 | 1,921 | 1,923 | -5 | -0.3% | 21,200 |
| 2024/06/05 | 1,930 | 1,945 | 1,922 | 1,928 | -2 | -0.1% | 24,700 |
| 2024/06/04 | 1,939 | 1,944 | 1,930 | 1,930 | +5 | +0.3% | 18,400 |
| 2024/06/03 | 1,944 | 1,944 | 1,923 | 1,925 | ±0 | ±0% | 15,900 |
| 2024/05/31 | 1,915 | 1,929 | 1,908 | 1,925 | +14 | +0.7% | 25,500 |
| 2024/05/30 | 1,870 | 1,914 | 1,869 | 1,911 | +33 | +1.8% | 19,200 |
| 2024/05/29 | 1,900 | 1,900 | 1,874 | 1,878 | -15 | -0.8% | 31,800 |
| 2024/05/28 | 1,892 | 1,907 | 1,890 | 1,893 | +1 | +0.1% | 17,400 |
| 2024/05/27 | 1,890 | 1,910 | 1,890 | 1,892 | +2 | +0.1% | 18,100 |
| 2024/05/24 | 1,891 | 1,903 | 1,883 | 1,890 | -20 | -1% | 40,700 |
| 2024/05/23 | 1,921 | 1,922 | 1,905 | 1,910 | -11 | -0.6% | 21,800 |
| 2024/05/22 | 1,932 | 1,934 | 1,921 | 1,921 | -10 | -0.5% | 13,900 |
| 2024/05/21 | 1,927 | 1,947 | 1,921 | 1,931 | +6 | +0.3% | 23,900 |
| 2024/05/20 | 1,909 | 1,928 | 1,904 | 1,925 | +22 | +1.2% | 17,300 |
| 2024/05/17 | 1,897 | 1,903 | 1,889 | 1,903 | +6 | +0.3% | 18,300 |
| 2024/05/16 | 1,905 | 1,905 | 1,880 | 1,897 | +5 | +0.3% | 16,600 |
| 2024/05/15 | 1,901 | 1,923 | 1,886 | 1,892 | -32 | -1.7% | 45,300 |
| 2024/05/14 | 1,968 | 1,968 | 1,917 | 1,924 | -33 | -1.7% | 49,900 |
| 2024/05/13 | 1,970 | 1,972 | 1,957 | 1,957 | -13 | -0.7% | 20,400 |
| 2024/05/10 | 1,989 | 1,989 | 1,967 | 1,970 | -8 | -0.4% | 10,800 |
| 2024/05/09 | 1,979 | 1,984 | 1,965 | 1,978 | +11 | +0.6% | 12,200 |
| 2024/05/08 | 1,970 | 1,978 | 1,963 | 1,967 | -6 | -0.3% | 14,400 |
| 2024/05/07 | 1,994 | 1,994 | 1,971 | 1,973 | +3 | +0.2% | 20,700 |
| 2024/05/02 | 1,970 | 1,978 | 1,961 | 1,970 | ±0 | ±0% | 8,500 |
| 2024/05/01 | 1,975 | 1,979 | 1,962 | 1,970 | -7 | -0.4% | 13,100 |
| 2024/04/30 | 1,993 | 1,993 | 1,961 | 1,977 | +11 | +0.6% | 26,300 |
| 2024/04/26 | 1,963 | 1,971 | 1,953 | 1,966 | +16 | +0.8% | 15,000 |
| 2024/04/25 | 1,979 | 1,987 | 1,950 | 1,950 | -36 | -1.8% | 21,600 |
| 2024/04/24 | 1,970 | 1,994 | 1,969 | 1,986 | +17 | +0.9% | 33,700 |
201～
250
件表示中 / 3692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 | 206,200円 | +11.4% | +4.1% | 4.85% | 10.69倍 | 0.94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 |
| ＧＭＯ－ＦＧ | 531,000円 | +18.7% | +32.3% | 1.51% | 33.30倍 | 7.79倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| グローセキュ | 562,000円 | - | - | - | - | 13.71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 | 1,056,000円 | +2.8% | +2.8% | 0.00% | 52.46倍 | 9.40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 |
| ＩＴＦＯＲ | 148,900円 | +6.5% | +0.1% | 3.36% | 14.31倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
