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 |
---|---|---|---|---|---|---|---|
2014/09/04 | 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 |
2014/08/07 | 1,133 | 1,148 | 1,123 | 1,134 | +1 | +0.1% | 52,400 |
2014/08/06 | 1,150 | 1,151 | 1,130 | 1,133 | -18 | -1.6% | 58,700 |
2014/08/05 | 1,168 | 1,175 | 1,150 | 1,151 | -12 | -1% | 51,000 |
2014/08/04 | 1,159 | 1,164 | 1,152 | 1,163 | +4 | +0.3% | 42,000 |
2014/08/01 | 1,152 | 1,170 | 1,150 | 1,159 | -11 | -0.9% | 44,300 |
2014/07/31 | 1,174 | 1,177 | 1,162 | 1,170 | -2 | -0.2% | 87,300 |
2014/07/30 | 1,170 | 1,184 | 1,165 | 1,172 | -11 | -0.9% | 107,200 |
2014/07/29 | 1,173 | 1,185 | 1,169 | 1,183 | +11 | +0.9% | 62,900 |
2014/07/28 | 1,167 | 1,173 | 1,139 | 1,172 | +15 | +1.3% | 73,000 |
2014/07/25 | 1,167 | 1,167 | 1,150 | 1,157 | -4 | -0.3% | 46,100 |
2014/07/24 | 1,162 | 1,171 | 1,152 | 1,161 | -5 | -0.4% | 70,000 |
2014/07/23 | 1,202 | 1,210 | 1,162 | 1,166 | -31 | -2.6% | 112,300 |
2014/07/22 | 1,171 | 1,199 | 1,171 | 1,197 | +32 | +2.7% | 137,800 |
2014/07/18 | 1,147 | 1,172 | 1,147 | 1,165 | -9 | -0.8% | 86,600 |
2014/07/17 | 1,161 | 1,176 | 1,151 | 1,174 | +16 | +1.4% | 103,600 |
2014/07/16 | 1,165 | 1,177 | 1,157 | 1,158 | -12 | -1% | 81,200 |
2014/07/15 | 1,144 | 1,176 | 1,136 | 1,170 | +39 | +3.4% | 138,100 |
2014/07/14 | 1,120 | 1,132 | 1,115 | 1,131 | +20 | +1.8% | 83,000 |
2014/07/11 | 1,112 | 1,118 | 1,095 | 1,111 | -16 | -1.4% | 119,200 |
2014/07/10 | 1,145 | 1,147 | 1,126 | 1,127 | -11 | -1% | 96,200 |
2014/07/09 | 1,141 | 1,148 | 1,135 | 1,138 | -17 | -1.5% | 112,000 |
2014/07/08 | 1,162 | 1,168 | 1,137 | 1,155 | -7 | -0.6% | 154,200 |
2014/07/07 | 1,180 | 1,207 | 1,161 | 1,162 | +4 | +0.3% | 250,600 |
2014/07/04 | 1,154 | 1,162 | 1,144 | 1,158 | +10 | +0.9% | 89,200 |
2014/07/03 | 1,159 | 1,167 | 1,148 | 1,148 | -8 | -0.7% | 83,900 |
2014/07/02 | 1,161 | 1,170 | 1,151 | 1,156 | -3 | -0.3% | 116,400 |
2014/07/01 | 1,164 | 1,168 | 1,134 | 1,159 | -3 | -0.3% | 143,400 |
2014/06/30 | 1,141 | 1,174 | 1,141 | 1,162 | +6 | +0.5% | 119,900 |
2014/06/27 | 1,177 | 1,188 | 1,133 | 1,156 | -25 | -2.1% | 144,800 |
2014/06/26 | 1,190 | 1,191 | 1,168 | 1,181 | -19 | -1.6% | 139,000 |
2651~
2700
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