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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,170 | 1,184 | 1,146 | 1,163 | +1 | +0.1% | 71,000 |
| 2014/10/20 | 1,138 | 1,169 | 1,130 | 1,162 | +54 | +4.9% | 62,200 |
| 2014/10/17 | 1,140 | 1,160 | 1,103 | 1,108 | -36 | -3.1% | 120,200 |
| 2014/10/16 | 1,185 | 1,185 | 1,138 | 1,144 | -62 | -5.1% | 199,100 |
| 2014/10/15 | 1,210 | 1,235 | 1,188 | 1,206 | +7 | +0.6% | 85,700 |
| 2014/10/14 | 1,180 | 1,216 | 1,163 | 1,199 | +7 | +0.6% | 102,300 |
| 2014/10/10 | 1,188 | 1,207 | 1,177 | 1,192 | -27 | -2.2% | 98,500 |
| 2014/10/09 | 1,266 | 1,273 | 1,216 | 1,219 | -40 | -3.2% | 95,100 |
| 2014/10/08 | 1,238 | 1,270 | 1,231 | 1,259 | -9 | -0.7% | 70,900 |
| 2014/10/07 | 1,296 | 1,315 | 1,265 | 1,268 | -14 | -1.1% | 121,500 |
| 2014/10/06 | 1,275 | 1,290 | 1,265 | 1,282 | +36 | +2.9% | 79,100 |
| 2014/10/03 | 1,206 | 1,248 | 1,206 | 1,246 | +21 | +1.7% | 64,500 |
| 2014/10/02 | 1,231 | 1,245 | 1,221 | 1,225 | -47 | -3.7% | 95,200 |
| 2014/10/01 | 1,320 | 1,320 | 1,263 | 1,272 | -44 | -3.3% | 112,700 |
| 2014/09/30 | 1,318 | 1,322 | 1,292 | 1,316 | +5 | +0.4% | 85,200 |
| 2014/09/29 | 1,327 | 1,340 | 1,303 | 1,311 | -7 | -0.5% | 112,700 |
| 2014/09/26 | 1,270 | 1,318 | 1,270 | 1,318 | +39 | +3% | 103,300 |
| 2014/09/25 | 1,299 | 1,299 | 1,262 | 1,279 | -20 | -1.5% | 134,400 |
| 2014/09/24 | 1,282 | 1,305 | 1,256 | 1,299 | +17 | +1.3% | 106,700 |
| 2014/09/22 | 1,288 | 1,294 | 1,261 | 1,282 | -16 | -1.2% | 103,800 |
| 2014/09/19 | 1,320 | 1,325 | 1,283 | 1,298 | -15 | -1.1% | 117,900 |
| 2014/09/18 | 1,328 | 1,335 | 1,306 | 1,313 | -9 | -0.7% | 90,300 |
| 2014/09/17 | 1,339 | 1,349 | 1,314 | 1,322 | -17 | -1.3% | 80,900 |
| 2014/09/16 | 1,310 | 1,353 | 1,310 | 1,339 | +27 | +2.1% | 118,200 |
| 2014/09/12 | 1,356 | 1,366 | 1,306 | 1,312 | -34 | -2.5% | 232,700 |
| 2014/09/11 | 1,433 | 1,470 | 1,332 | 1,346 | -27 | -2% | 406,800 |
| 2014/09/10 | 1,391 | 1,419 | 1,358 | 1,373 | -36 | -2.6% | 107,200 |
| 2014/09/09 | 1,355 | 1,450 | 1,347 | 1,409 | +67 | +5% | 218,500 |
| 2014/09/08 | 1,320 | 1,347 | 1,315 | 1,342 | +16 | +1.2% | 81,200 |
| 2014/09/05 | 1,359 | 1,362 | 1,318 | 1,326 | -44 | -3.2% | 143,300 |
| 2014/09/04 | 1,432 | 1,437 | 1,366 | 1,370 | -56 | -3.9% | 148,300 |
| 2014/09/03 | 1,450 | 1,500 | 1,400 | 1,426 | +3 | +0.2% | 185,100 |
| 2014/09/02 | 1,365 | 1,428 | 1,365 | 1,423 | +65 | +4.8% | 174,700 |
| 2014/09/01 | 1,348 | 1,374 | 1,337 | 1,358 | +29 | +2.2% | 107,100 |
| 2014/08/29 | 1,328 | 1,343 | 1,302 | 1,329 | -10 | -0.7% | 101,900 |
| 2014/08/28 | 1,344 | 1,347 | 1,326 | 1,339 | +1 | +0.1% | 74,700 |
| 2014/08/27 | 1,336 | 1,344 | 1,315 | 1,338 | +13 | +1% | 77,100 |
| 2014/08/26 | 1,303 | 1,345 | 1,303 | 1,325 | +24 | +1.8% | 137,700 |
| 2014/08/25 | 1,285 | 1,306 | 1,280 | 1,301 | +22 | +1.7% | 85,100 |
| 2014/08/22 | 1,261 | 1,309 | 1,261 | 1,279 | +14 | +1.1% | 109,000 |
| 2014/08/21 | 1,276 | 1,283 | 1,258 | 1,265 | -3 | -0.2% | 86,000 |
| 2014/08/20 | 1,277 | 1,289 | 1,266 | 1,268 | -6 | -0.5% | 99,900 |
| 2014/08/19 | 1,291 | 1,308 | 1,258 | 1,274 | -9 | -0.7% | 124,700 |
| 2014/08/18 | 1,253 | 1,292 | 1,250 | 1,283 | +30 | +2.4% | 105,400 |
| 2014/08/15 | 1,256 | 1,265 | 1,239 | 1,253 | +6 | +0.5% | 104,500 |
| 2014/08/14 | 1,228 | 1,253 | 1,224 | 1,247 | +30 | +2.5% | 144,000 |
| 2014/08/13 | 1,211 | 1,226 | 1,206 | 1,217 | +4 | +0.3% | 97,000 |
| 2014/08/12 | 1,218 | 1,219 | 1,199 | 1,213 | +4 | +0.3% | 130,700 |
| 2014/08/11 | 1,194 | 1,210 | 1,176 | 1,209 | +44 | +3.8% | 256,100 |
| 2014/08/08 | 1,134 | 1,177 | 1,128 | 1,165 | +31 | +2.7% | 181,600 |
2651～
2700
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
