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 |
---|---|---|---|---|---|---|---|
2015/02/05 | 1,135 | 1,145 | 1,131 | 1,143 | +12 | +1.1% | 54,700 |
2015/02/04 | 1,138 | 1,138 | 1,123 | 1,131 | +11 | +1% | 53,800 |
2015/02/03 | 1,128 | 1,135 | 1,118 | 1,120 | -6 | -0.5% | 37,400 |
2015/02/02 | 1,128 | 1,157 | 1,123 | 1,126 | -7 | -0.6% | 58,900 |
2015/01/30 | 1,129 | 1,140 | 1,121 | 1,133 | +7 | +0.6% | 42,100 |
2015/01/29 | 1,138 | 1,139 | 1,120 | 1,126 | -11 | -1% | 40,000 |
2015/01/28 | 1,134 | 1,139 | 1,122 | 1,137 | +3 | +0.3% | 26,200 |
2015/01/27 | 1,125 | 1,134 | 1,120 | 1,134 | +13 | +1.2% | 43,900 |
2015/01/26 | 1,110 | 1,121 | 1,110 | 1,121 | -1 | -0.1% | 19,600 |
2015/01/23 | 1,117 | 1,125 | 1,113 | 1,122 | +11 | +1% | 20,200 |
2015/01/22 | 1,115 | 1,115 | 1,102 | 1,111 | -6 | -0.5% | 41,900 |
2015/01/21 | 1,129 | 1,129 | 1,115 | 1,117 | -9 | -0.8% | 30,400 |
2015/01/20 | 1,120 | 1,127 | 1,112 | 1,126 | +5 | +0.4% | 36,700 |
2015/01/19 | 1,136 | 1,136 | 1,110 | 1,121 | -6 | -0.5% | 44,500 |
2015/01/16 | 1,112 | 1,127 | 1,092 | 1,127 | +16 | +1.4% | 135,000 |
2015/01/15 | 1,090 | 1,123 | 1,090 | 1,111 | +11 | +1% | 67,800 |
2015/01/14 | 1,090 | 1,108 | 1,089 | 1,100 | +11 | +1% | 37,400 |
2015/01/13 | 1,112 | 1,112 | 1,083 | 1,089 | -22 | -2% | 53,600 |
2015/01/09 | 1,125 | 1,130 | 1,108 | 1,111 | -20 | -1.8% | 54,800 |
2015/01/08 | 1,127 | 1,137 | 1,116 | 1,131 | +13 | +1.2% | 25,000 |
2015/01/07 | 1,126 | 1,127 | 1,107 | 1,118 | -16 | -1.4% | 63,600 |
2015/01/06 | 1,148 | 1,148 | 1,129 | 1,134 | -28 | -2.4% | 58,800 |
2015/01/05 | 1,173 | 1,173 | 1,158 | 1,162 | -11 | -0.9% | 26,400 |
2014/12/30 | 1,188 | 1,188 | 1,171 | 1,173 | -12 | -1% | 22,400 |
2014/12/29 | 1,188 | 1,188 | 1,162 | 1,185 | ±0 | ±0% | 54,100 |
2014/12/26 | 1,173 | 1,186 | 1,135 | 1,185 | -4 | -0.3% | 60,200 |
2014/12/25 | 1,188 | 1,195 | 1,184 | 1,189 | -3 | -0.3% | 62,400 |
2014/12/24 | 1,188 | 1,197 | 1,188 | 1,192 | +3 | +0.3% | 50,300 |
2014/12/22 | 1,183 | 1,191 | 1,177 | 1,189 | +10 | +0.8% | 67,300 |
2014/12/19 | 1,180 | 1,183 | 1,170 | 1,179 | +21 | +1.8% | 40,400 |
2014/12/18 | 1,149 | 1,163 | 1,142 | 1,158 | +27 | +2.4% | 54,100 |
2014/12/17 | 1,133 | 1,150 | 1,128 | 1,131 | -4 | -0.4% | 77,600 |
2014/12/16 | 1,158 | 1,158 | 1,127 | 1,135 | -31 | -2.7% | 78,100 |
2014/12/15 | 1,184 | 1,184 | 1,166 | 1,166 | -8 | -0.7% | 42,000 |
2014/12/12 | 1,195 | 1,195 | 1,173 | 1,174 | -19 | -1.6% | 96,700 |
2014/12/11 | 1,188 | 1,195 | 1,173 | 1,193 | -1 | -0.1% | 64,000 |
2014/12/10 | 1,204 | 1,204 | 1,192 | 1,194 | -10 | -0.8% | 70,800 |
2014/12/09 | 1,214 | 1,214 | 1,203 | 1,204 | -13 | -1.1% | 42,800 |
2014/12/08 | 1,218 | 1,225 | 1,210 | 1,217 | ±0 | ±0% | 55,500 |
2014/12/05 | 1,210 | 1,223 | 1,208 | 1,217 | +3 | +0.2% | 45,500 |
2014/12/04 | 1,224 | 1,230 | 1,211 | 1,214 | -13 | -1.1% | 46,500 |
2014/12/03 | 1,235 | 1,236 | 1,222 | 1,227 | +1 | +0.1% | 38,600 |
2014/12/02 | 1,205 | 1,228 | 1,205 | 1,226 | +21 | +1.7% | 39,600 |
2014/12/01 | 1,204 | 1,228 | 1,200 | 1,205 | +2 | +0.2% | 74,600 |
2014/11/28 | 1,204 | 1,213 | 1,201 | 1,203 | ±0 | ±0% | 50,900 |
2014/11/27 | 1,216 | 1,223 | 1,201 | 1,203 | -13 | -1.1% | 48,100 |
2014/11/26 | 1,211 | 1,227 | 1,209 | 1,216 | +2 | +0.2% | 41,600 |
2014/11/25 | 1,215 | 1,234 | 1,210 | 1,214 | +5 | +0.4% | 67,500 |
2014/11/21 | 1,235 | 1,238 | 1,200 | 1,209 | -30 | -2.4% | 178,000 |
2014/11/20 | 1,259 | 1,259 | 1,239 | 1,239 | -15 | -1.2% | 62,800 |
2551~
2600
件表示中 / 3740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 | 198,000円 | +11.4% | +4.1% | 5.05% | 10.27倍 | 0.91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 |
ITFOR | 149,100円 | +13.9% | +14.5% | 4.02% | 13.13倍 | 2.07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 |
ソラコム | 91,300円 | +20.1% | -9.5% | 0.00% | 98.38倍 | 4.11倍 |
|
IoT向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。KDDIの持分法会社 |
IDHD | 231,600円 | +6.1% | +3.8% | 3.02% | 16.14倍 | 2.87倍 |
|
独立系SIer。システムマネジメント軸にITサービス提供。鳥取県に一部本部機能持つ拠点 |
ピーシーエー | 178,600円 | +8.9% | +6.6% | 5.32% | 18.88倍 | 1.88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